136,320$
1,91%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 135,72 | 138,46 | 134,39 | 136,32 | 1,91% | 995.946,00 |
| 01.07.2026 | 131,82 | 137,09 | 131,82 | 133,76 | 3,19% | 1.389.733,00 |
| 30.06.2026 | 134,13 | 134,13 | 127,22 | 129,62 | -2,39% | 1.217.344,00 |
| 29.06.2026 | 137,09 | 138,82 | 132,70 | 132,79 | -1,61% | 1.256.863,00 |
| 26.06.2026 | 129,16 | 135,61 | 128,35 | 134,96 | 6,58% | 2.118.979,00 |
| 25.06.2026 | 129,11 | 131,73 | 125,69 | 126,63 | -2,94% | 1.350.885,00 |
| 24.06.2026 | 127,68 | 132,41 | 126,83 | 130,47 | 1,00% | 1.390.777,00 |
| 23.06.2026 | 129,98 | 131,36 | 127,49 | 129,18 | 2,74% | 1.386.106,00 |
| 22.06.2026 | 126,00 | 128,63 | 124,25 | 125,73 | -1,38% | 1.609.723,00 |
| 18.06.2026 | 130,63 | 135,40 | 126,17 | 127,49 | -4,56% | 4.347.175,00 |
| 17.06.2026 | 141,03 | 142,37 | 133,27 | 133,58 | -6,09% | 1.523.265,00 |
| 16.06.2026 | 143,42 | 146,50 | 141,43 | 142,24 | -0,37% | 1.259.521,00 |
| 15.06.2026 | 147,17 | 150,31 | 141,11 | 142,77 | -3,64% | 1.666.881,00 |
| 12.06.2026 | 146,11 | 149,01 | 143,49 | 148,17 | -0,43% | 1.139.909,00 |
| 11.06.2026 | 152,80 | 155,48 | 146,62 | 148,81 | -3,94% | 1.249.156,00 |
| 10.06.2026 | 154,99 | 159,02 | 152,72 | 154,91 | -1,58% | 1.098.887,00 |
| 09.06.2026 | 157,63 | 160,94 | 155,61 | 157,40 | -1,84% | 923.073,00 |
| 08.06.2026 | 161,56 | 164,30 | 159,96 | 160,35 | -2,24% | 942.421,00 |
| 05.06.2026 | 168,13 | 171,00 | 160,03 | 164,02 | -0,52% | 1.231.170,00 |
| 04.06.2026 | 169,59 | 171,33 | 164,14 | 164,87 | 0,07% | 1.065.678,00 |
| 03.06.2026 | 168,34 | 169,39 | 161,81 | 164,75 | -3,44% | 1.107.362,00 |
| 02.06.2026 | 174,48 | 175,40 | 169,27 | 170,62 | -4,99% | 1.479.510,00 |
| 01.06.2026 | 165,04 | 180,45 | 165,04 | 179,59 | 10,72% | 2.020.662,00 |
| 29.05.2026 | 162,11 | 166,26 | 159,16 | 162,20 | 0,63% | 8.565.987,00 |
| 28.05.2026 | 159,15 | 162,82 | 158,68 | 161,18 | 0,76% | 1.215.831,00 |
| 27.05.2026 | 156,50 | 162,26 | 156,50 | 159,97 | 1,32% | 952.436,00 |
| 26.05.2026 | 157,64 | 159,86 | 155,55 | 157,89 | -1,32% | 1.082.292,00 |
| 22.05.2026 | 157,52 | 162,62 | 157,52 | 160,01 | 1,77% | 1.043.282,00 |
| 21.05.2026 | 156,18 | 157,63 | 153,11 | 157,22 | -0,78% | 1.157.762,00 |
| 20.05.2026 | 152,07 | 158,54 | 147,98 | 158,46 | 2,80% | 1.444.135,00 |
| 19.05.2026 | 160,40 | 164,56 | 153,98 | 154,14 | -0,83% | 1.771.062,00 |
| 18.05.2026 | 146,88 | 157,00 | 145,72 | 155,43 | 6,29% | 1.545.251,00 |
| 15.05.2026 | 145,07 | 147,14 | 141,74 | 146,23 | 3,97% | 1.697.394,00 |
| 14.05.2026 | 144,48 | 146,51 | 140,56 | 140,65 | -2,64% | 1.759.891,00 |
| 13.05.2026 | 152,02 | 152,02 | 142,19 | 144,46 | -5,56% | 2.172.577,00 |
| 12.05.2026 | 154,57 | 156,87 | 152,04 | 152,96 | -0,55% | 1.334.456,00 |
| 11.05.2026 | 154,62 | 160,83 | 152,02 | 153,80 | -3,06% | 1.513.908,00 |
| 08.05.2026 | 155,86 | 159,95 | 150,65 | 158,65 | 0,55% | 1.204.356,00 |
| 07.05.2026 | 153,35 | 159,50 | 153,35 | 157,78 | 4,46% | 2.412.034,00 |
| 06.05.2026 | 148,88 | 153,76 | 148,88 | 151,05 | 1,04% | 2.547.868,00 |
| 05.05.2026 | 145,04 | 150,75 | 142,22 | 149,49 | 1,21% | 2.969.791,00 |
| 04.05.2026 | 145,74 | 149,60 | 144,12 | 147,71 | 0,89% | 2.370.099,00 |
| 01.05.2026 | 151,51 | 154,16 | 146,29 | 146,40 | -1,41% | 1.531.093,00 |
| 30.04.2026 | 147,39 | 150,73 | 145,86 | 148,49 | -1,16% | 1.509.021,00 |
| 29.04.2026 | 149,29 | 151,37 | 147,50 | 150,23 | 0,07% | 846.141,00 |
| 28.04.2026 | 151,01 | 154,66 | 149,50 | 150,12 | 0,90% | 1.333.720,00 |
| 27.04.2026 | 147,60 | 152,36 | 146,18 | 148,78 | -1,18% | 1.070.368,00 |
| 24.04.2026 | 147,27 | 150,66 | 146,91 | 150,55 | 1,31% | 993.506,00 |
| 23.04.2026 | 152,69 | 152,69 | 145,10 | 148,60 | -5,40% | 1.470.174,00 |
| 22.04.2026 | 159,68 | 161,11 | 154,64 | 157,09 | -1,18% | 849.091,00 |
| 21.04.2026 | 156,83 | 161,61 | 155,46 | 158,97 | 1,75% | 1.167.975,00 |
| 20.04.2026 | 154,78 | 157,84 | 153,56 | 156,23 | 1,04% | 1.131.780,00 |
| 17.04.2026 | 155,91 | 157,95 | 152,79 | 154,62 | -0,59% | 1.423.235,00 |
| 16.04.2026 | 154,46 | 158,00 | 153,61 | 155,53 | 2,06% | 1.068.481,00 |
| 15.04.2026 | 151,40 | 154,51 | 150,32 | 152,39 | 2,21% | 1.258.539,00 |
| 14.04.2026 | 156,27 | 157,35 | 148,33 | 149,10 | -3,32% | 1.321.070,00 |
| 13.04.2026 | 145,10 | 154,61 | 145,10 | 154,22 | 7,31% | 1.615.212,00 |
| 10.04.2026 | 147,32 | 148,00 | 141,76 | 143,72 | -2,91% | 1.585.302,00 |
| 09.04.2026 | 148,50 | 148,99 | 144,04 | 148,02 | -0,92% | 1.346.960,00 |
| 08.04.2026 | 152,01 | 154,74 | 148,44 | 149,40 | 0,49% | 1.642.315,00 |
| 07.04.2026 | 154,69 | 155,44 | 148,16 | 148,67 | -4,58% | 2.069.755,00 |
| 06.04.2026 | 157,68 | 157,73 | 155,07 | 155,81 | -1,29% | 949.840,00 |
| 02.04.2026 | 155,72 | 161,00 | 152,50 | 157,85 | 1,98% | 865.639,00 |
| 01.04.2026 | 157,69 | 158,48 | 151,25 | 154,79 | -2,24% | 1.428.281,00 |
| 31.03.2026 | 160,15 | 162,52 | 154,87 | 158,34 | -0,50% | 1.038.129,00 |
| 30.03.2026 | 156,58 | 161,38 | 155,69 | 159,14 | 2,39% | 1.145.742,00 |
| 27.03.2026 | 154,03 | 155,82 | 148,79 | 155,42 | -0,75% | 1.788.495,00 |
| 26.03.2026 | 150,14 | 157,00 | 149,59 | 156,60 | 4,24% | 1.259.576,00 |
| 25.03.2026 | 154,26 | 154,75 | 144,22 | 150,23 | -0,76% | 1.404.355,00 |
| 24.03.2026 | 161,08 | 161,55 | 151,25 | 151,38 | -6,89% | 1.495.024,00 |
| 23.03.2026 | 163,70 | 165,00 | 158,48 | 162,59 | 0,73% | 1.523.142,00 |
| 20.03.2026 | 156,97 | 161,60 | 154,82 | 161,41 | 1,35% | 3.310.135,00 |
| 19.03.2026 | 157,95 | 165,04 | 156,48 | 159,26 | 0,72% | 1.268.107,00 |
| 18.03.2026 | 160,91 | 161,75 | 156,91 | 158,12 | -2,39% | 1.164.282,00 |
| 17.03.2026 | 160,57 | 166,29 | 159,01 | 161,99 | 1,09% | 1.055.369,00 |
| 16.03.2026 | 166,80 | 166,80 | 160,10 | 160,25 | -3,89% | 1.506.240,00 |
| 13.03.2026 | 162,51 | 167,77 | 161,93 | 166,74 | 3,83% | 1.882.202,00 |
| 12.03.2026 | 161,85 | 167,66 | 160,45 | 160,59 | 0,12% | 1.998.949,00 |
| 11.03.2026 | 159,59 | 162,25 | 157,77 | 160,39 | 0,84% | 1.305.146,00 |
| 10.03.2026 | 165,15 | 166,60 | 154,97 | 159,06 | -4,41% | 1.835.214,00 |
| 09.03.2026 | 163,77 | 168,99 | 161,20 | 166,39 | -1,54% | 1.603.421,00 |
| 06.03.2026 | 168,98 | 172,05 | 165,53 | 169,00 | -1,16% | 1.295.695,00 |
| 05.03.2026 | 166,53 | 172,23 | 166,53 | 170,98 | 2,44% | 1.910.876,00 |
| 04.03.2026 | 163,87 | 167,58 | 161,00 | 166,90 | 1,29% | 1.009.202,00 |
| 03.03.2026 | 156,15 | 165,50 | 155,09 | 164,78 | 3,46% | 1.326.493,00 |
| 02.03.2026 | 154,06 | 159,77 | 153,84 | 159,27 | 1,32% | 1.366.820,00 |
| 27.02.2026 | 153,17 | 157,33 | 148,79 | 157,20 | 0,90% | 2.140.384,00 |
| 26.02.2026 | 152,11 | 162,10 | 151,12 | 155,80 | 4,33% | 2.433.072,00 |
| 25.02.2026 | 147,52 | 150,36 | 143,55 | 149,34 | 1,36% | 1.649.955,00 |
| 24.02.2026 | 145,74 | 151,92 | 144,90 | 147,34 | 1,63% | 1.785.211,00 |
| 23.02.2026 | 151,29 | 153,27 | 144,29 | 144,97 | -5,70% | 1.855.919,00 |
| 20.02.2026 | 155,92 | 159,81 | 153,27 | 153,73 | -2,05% | 1.375.849,00 |
| 19.02.2026 | 161,25 | 162,36 | 155,71 | 156,94 | -2,67% | 1.210.574,00 |
| 18.02.2026 | 158,17 | 162,26 | 156,47 | 161,25 | 3,17% | 1.413.297,00 |
| 17.02.2026 | 156,00 | 159,53 | 151,00 | 156,30 | -1,44% | 1.776.244,00 |
| 13.02.2026 | 154,44 | 158,84 | 153,46 | 158,58 | 3,22% | 1.616.699,00 |
| 12.02.2026 | 160,99 | 163,25 | 152,63 | 153,63 | -4,89% | 2.342.716,00 |
| 11.02.2026 | 159,08 | 161,64 | 156,33 | 161,53 | 1,03% | 1.973.541,00 |
| 10.02.2026 | 158,25 | 164,47 | 157,00 | 159,89 | 0,09% | 2.491.609,00 |
| 09.02.2026 | 155,62 | 161,20 | 155,12 | 159,75 | 2,19% | 1.793.542,00 |