306,300€
1,56%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 305,70 | 306,40 | 303,60 | 306,30 | 1,56% | - |
| 25.07.2025 | 301,60 | 301,60 | 301,60 | 301,60 | -0,63% | - |
| 24.07.2025 | 302,70 | 305,10 | 302,70 | 303,50 | 0,50% | 53,00 |
| 23.07.2025 | 302,00 | 302,00 | 302,00 | 302,00 | 0,83% | - |
| 22.07.2025 | 299,50 | 299,50 | 299,50 | 299,50 | -1,84% | - |
| 21.07.2025 | 305,10 | 305,10 | 305,10 | 305,10 | -1,39% | - |
| 18.07.2025 | 309,40 | 309,40 | 309,40 | 309,40 | -2,18% | - |
| 17.07.2025 | 311,40 | 316,30 | 311,40 | 316,30 | 3,13% | 10,00 |
| 16.07.2025 | 306,80 | 306,80 | 306,70 | 306,70 | -3,77% | - |
| 15.07.2025 | 318,70 | 318,70 | 318,70 | 318,70 | 0,50% | 3,00 |
| 14.07.2025 | 317,10 | 317,10 | 317,10 | 317,10 | -3,56% | - |
| 11.07.2025 | 328,80 | 328,80 | 328,80 | 328,80 | -1,20% | - |
| 10.07.2025 | 332,80 | 332,80 | 332,80 | 332,80 | -1,51% | - |
| 09.07.2025 | 337,90 | 337,90 | 337,90 | 337,90 | -0,27% | - |
| 08.07.2025 | 338,80 | 338,80 | 338,80 | 338,80 | -0,70% | - |
| 07.07.2025 | 340,10 | 341,20 | 340,10 | 341,20 | 1,22% | 20,00 |
| 04.07.2025 | 337,10 | 337,10 | 337,10 | 337,10 | 1,23% | - |
| 03.07.2025 | 333,00 | 333,00 | 333,00 | 333,00 | -3,08% | - |
| 02.07.2025 | 343,60 | 343,60 | 343,60 | 343,60 | 1,12% | - |
| 01.07.2025 | 339,80 | 339,80 | 339,80 | 339,80 | -2,27% | - |
| 30.06.2025 | 347,70 | 347,70 | 347,70 | 347,70 | 1,02% | 7,00 |
| 27.06.2025 | 344,20 | 344,20 | 344,20 | 344,20 | 0,29% | - |
| 26.06.2025 | 343,20 | 343,20 | 343,20 | 343,20 | 0,23% | - |
| 25.06.2025 | 342,40 | 342,40 | 342,40 | 342,40 | -0,58% | - |
| 24.06.2025 | 344,40 | 344,40 | 344,40 | 344,40 | 1,77% | - |
| 23.06.2025 | 338,40 | 338,40 | 338,40 | 338,40 | -1,54% | - |
| 20.06.2025 | 343,70 | 343,70 | 343,70 | 343,70 | -0,32% | - |
| 19.06.2025 | 344,80 | 344,80 | 344,80 | 344,80 | -1,43% | - |
| 18.06.2025 | 349,80 | 349,80 | 349,80 | 349,80 | -0,03% | - |
| 17.06.2025 | 349,90 | 349,90 | 349,90 | 349,90 | 0,17% | - |
| 16.06.2025 | 349,30 | 349,30 | 349,30 | 349,30 | -0,23% | - |
| 13.06.2025 | 350,10 | 350,10 | 350,10 | 350,10 | -1,35% | - |
| 12.06.2025 | 354,90 | 354,90 | 354,90 | 354,90 | -1,42% | - |
| 11.06.2025 | 365,80 | 365,80 | 360,00 | 360,00 | -1,72% | 15,00 |
| 10.06.2025 | 366,30 | 366,30 | 366,30 | 366,30 | -0,08% | - |
| 09.06.2025 | 366,60 | 366,60 | 366,60 | 366,60 | -0,08% | - |
| 06.06.2025 | 366,90 | 366,90 | 366,90 | 366,90 | -0,76% | - |
| 05.06.2025 | 369,70 | 369,70 | 369,70 | 369,70 | -2,12% | - |
| 04.06.2025 | 377,70 | 377,70 | 377,70 | 377,70 | 1,42% | - |
| 03.06.2025 | 372,40 | 372,40 | 372,40 | 372,40 | -1,48% | - |
| 02.06.2025 | 378,00 | 378,00 | 378,00 | 378,00 | -0,94% | - |
| 30.05.2025 | 381,60 | 381,60 | 381,60 | 381,60 | -2,63% | - |
| 29.05.2025 | 391,90 | 391,90 | 391,90 | 391,90 | 0,49% | - |
| 28.05.2025 | 390,00 | 390,00 | 390,00 | 390,00 | 0,85% | - |
| 27.05.2025 | 386,70 | 386,70 | 386,70 | 386,70 | 0,21% | - |
| 26.05.2025 | 385,90 | 385,90 | 385,90 | 385,90 | -0,59% | - |
| 23.05.2025 | 388,10 | 388,20 | 388,10 | 388,20 | -0,15% | - |
| 22.05.2025 | 388,80 | 388,80 | 388,80 | 388,80 | -1,47% | - |
| 21.05.2025 | 389,50 | 394,60 | 389,50 | 394,60 | 0,08% | 22,00 |
| 20.05.2025 | 394,30 | 394,30 | 394,30 | 394,30 | 0,23% | - |
| 19.05.2025 | 393,40 | 393,40 | 393,40 | 393,40 | -0,33% | - |
| 16.05.2025 | 394,70 | 394,70 | 394,70 | 394,70 | 0,33% | - |
| 15.05.2025 | 394,40 | 394,40 | 393,40 | 393,40 | -1,43% | 5,00 |
| 14.05.2025 | 399,10 | 399,10 | 399,10 | 399,10 | 0,38% | - |
| 13.05.2025 | 397,60 | 397,60 | 397,60 | 397,60 | -0,70% | - |
| 12.05.2025 | 390,50 | 400,40 | 390,50 | 400,40 | 3,33% | 6,00 |
| 09.05.2025 | 387,50 | 387,50 | 387,50 | 387,50 | -0,26% | - |
| 08.05.2025 | 388,50 | 388,50 | 388,50 | 388,50 | 2,18% | - |
| 07.05.2025 | 380,20 | 380,20 | 380,20 | 380,20 | 0,00% | - |
| 06.05.2025 | 371,90 | 380,20 | 371,90 | 380,20 | 1,77% | 30,00 |
| 05.05.2025 | 373,60 | 373,60 | 373,60 | 373,60 | 1,49% | - |
| 02.05.2025 | 368,10 | 368,10 | 368,10 | 368,10 | 0,79% | - |
| 30.04.2025 | 365,20 | 365,20 | 365,20 | 365,20 | 0,69% | - |
| 29.04.2025 | 362,70 | 362,70 | 362,70 | 362,70 | 0,19% | - |
| 28.04.2025 | 362,00 | 362,00 | 362,00 | 362,00 | -1,55% | - |
| 25.04.2025 | 367,70 | 367,70 | 367,70 | 367,70 | 3,08% | - |
| 24.04.2025 | 356,70 | 356,70 | 356,70 | 356,70 | 0,22% | - |
| 23.04.2025 | 355,90 | 355,90 | 355,90 | 355,90 | 2,65% | - |
| 22.04.2025 | 337,40 | 346,70 | 337,40 | 346,70 | -2,26% | 20,00 |
| 17.04.2025 | 354,70 | 354,70 | 354,70 | 354,70 | 3,11% | - |
| 16.04.2025 | 344,00 | 344,00 | 344,00 | 344,00 | -3,26% | - |
| 15.04.2025 | 355,60 | 355,60 | 355,60 | 355,60 | 0,62% | - |
| 14.04.2025 | 353,40 | 353,40 | 353,40 | 353,40 | 0,80% | - |
| 11.04.2025 | 350,60 | 350,60 | 350,60 | 350,60 | -3,92% | - |
| 10.04.2025 | 364,90 | 364,90 | 364,90 | 364,90 | 9,48% | - |
| 09.04.2025 | 333,30 | 333,30 | 333,30 | 333,30 | -7,39% | - |
| 08.04.2025 | 350,30 | 359,90 | 350,30 | 359,90 | 5,39% | 5,00 |
| 07.04.2025 | 325,60 | 341,50 | 325,60 | 341,50 | -5,72% | 45,00 |
| 04.04.2025 | 362,20 | 362,20 | 362,20 | 362,20 | -2,90% | - |
| 03.04.2025 | 373,00 | 373,00 | 373,00 | 373,00 | -1,74% | - |
| 02.04.2025 | 379,60 | 379,60 | 379,60 | 379,60 | -1,09% | - |
| 01.04.2025 | 383,80 | 383,80 | 383,80 | 383,80 | 0,81% | - |
| 31.03.2025 | 380,70 | 380,70 | 380,70 | 380,70 | -2,48% | - |
| 28.03.2025 | 390,40 | 390,40 | 390,40 | 390,40 | -0,91% | - |
| 27.03.2025 | 394,00 | 394,00 | 394,00 | 394,00 | 1,47% | - |
| 26.03.2025 | 388,30 | 388,30 | 388,30 | 388,30 | -1,94% | - |
| 25.03.2025 | 396,00 | 396,00 | 396,00 | 396,00 | -0,68% | - |
| 24.03.2025 | 398,70 | 398,70 | 398,70 | 398,70 | 3,64% | - |
| 21.03.2025 | 384,70 | 384,70 | 384,70 | 384,70 | -6,81% | - |
| 20.03.2025 | 412,80 | 412,80 | 412,80 | 412,80 | 1,13% | - |
| 19.03.2025 | 408,20 | 408,20 | 408,20 | 408,20 | -3,06% | - |
| 18.03.2025 | 419,40 | 421,10 | 419,40 | 421,10 | 1,13% | 10,00 |
| 17.03.2025 | 416,40 | 416,40 | 416,40 | 416,40 | -0,14% | - |
| 14.03.2025 | 417,00 | 417,00 | 417,00 | 417,00 | -0,74% | - |
| 13.03.2025 | 420,10 | 420,10 | 420,10 | 420,10 | -1,29% | - |
| 12.03.2025 | 425,60 | 425,60 | 425,60 | 425,60 | -1,48% | - |
| 11.03.2025 | 432,00 | 432,00 | 432,00 | 432,00 | -1,66% | - |
| 10.03.2025 | 439,30 | 439,30 | 439,30 | 439,30 | -1,24% | - |
| 07.03.2025 | 444,80 | 444,80 | 444,80 | 444,80 | -1,16% | - |
| 06.03.2025 | 450,00 | 450,00 | 450,00 | 450,00 | -0,73% | - |