356,550€
-4,41%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 364,35 | 367,10 | 351,95 | 358,90 | -3,78% | - |
| 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% | - |
| 05.03.2025 | 453,30 | 453,30 | 453,30 | 453,30 | -2,91% | - |
| 04.03.2025 | 466,90 | 466,90 | 466,90 | 466,90 | -2,01% | - |
| 03.03.2025 | 476,50 | 476,50 | 476,50 | 476,50 | 1,56% | - |
| 28.02.2025 | 469,20 | 469,20 | 469,20 | 469,20 | -1,03% | - |
| 27.02.2025 | 474,10 | 474,10 | 474,10 | 474,10 | -0,88% | 5,00 |
| 26.02.2025 | 478,30 | 478,30 | 478,30 | 478,30 | 1,53% | - |
| 25.02.2025 | 471,10 | 471,10 | 471,10 | 471,10 | 1,79% | - |
| 24.02.2025 | 462,80 | 462,80 | 462,80 | 462,80 | -2,81% | - |
| 21.02.2025 | 476,20 | 476,20 | 476,20 | 476,20 | -2,84% | - |
| 20.02.2025 | 490,10 | 490,10 | 490,10 | 490,10 | 0,00% | - |
| 19.02.2025 | 490,10 | 490,10 | 490,10 | 490,10 | -0,18% | - |
| 18.02.2025 | 491,00 | 491,00 | 491,00 | 491,00 | 0,45% | - |
| 17.02.2025 | 488,80 | 488,80 | 488,80 | 488,80 | -0,59% | - |
| 14.02.2025 | 491,70 | 491,70 | 491,70 | 491,70 | 0,22% | - |
| 13.02.2025 | 490,70 | 490,70 | 490,60 | 490,60 | -2,04% | - |
| 12.02.2025 | 500,80 | 500,80 | 500,80 | 500,80 | -1,18% | - |
| 11.02.2025 | 507,60 | 507,60 | 506,80 | 506,80 | -0,94% | 8,00 |
| 10.02.2025 | 511,60 | 511,60 | 511,60 | 511,60 | 0,08% | - |
| 07.02.2025 | 511,20 | 511,20 | 511,20 | 511,20 | -1,39% | - |
| 06.02.2025 | 518,40 | 518,40 | 518,40 | 518,40 | -0,12% | - |
| 05.02.2025 | 519,00 | 519,00 | 519,00 | 519,00 | -1,63% | - |
| 04.02.2025 | 527,60 | 527,60 | 527,60 | 527,60 | -0,64% | - |
| 03.02.2025 | 513,80 | 531,00 | 513,80 | 531,00 | 0,72% | 1,00 |
| 31.01.2025 | 527,20 | 527,20 | 527,20 | 527,20 | 2,33% | - |
| 30.01.2025 | 515,20 | 515,20 | 515,20 | 515,20 | -0,46% | - |
| 29.01.2025 | 517,60 | 517,60 | 517,60 | 517,60 | 1,17% | - |
| 28.01.2025 | 511,60 | 511,60 | 511,60 | 511,60 | 4,56% | - |
| 27.01.2025 | 489,30 | 489,30 | 489,30 | 489,30 | -2,84% | - |
| 24.01.2025 | 497,10 | 503,60 | 497,10 | 503,60 | 0,78% | 32,00 |
| 23.01.2025 | 499,70 | 499,70 | 499,70 | 499,70 | -0,77% | - |
| 22.01.2025 | 503,60 | 503,60 | 503,60 | 503,60 | 0,16% | - |
| 21.01.2025 | 502,40 | 502,80 | 502,40 | 502,80 | 1,33% | 15,00 |
| 20.01.2025 | 496,20 | 496,20 | 496,20 | 496,20 | 0,24% | - |
| 17.01.2025 | 495,00 | 495,00 | 495,00 | 495,00 | 0,49% | - |
| 16.01.2025 | 492,60 | 492,60 | 492,60 | 492,60 | 1,97% | - |
| 15.01.2025 | 483,10 | 483,10 | 483,10 | 483,10 | -0,51% | - |
| 14.01.2025 | 479,70 | 485,60 | 479,70 | 485,60 | 1,61% | 11,00 |
| 13.01.2025 | 472,70 | 477,90 | 472,70 | 477,90 | -1,14% | 29,00 |
| 10.01.2025 | 483,40 | 483,40 | 483,40 | 483,40 | 1,51% | - |
| 09.01.2025 | 476,20 | 476,20 | 476,20 | 476,20 | 0,87% | - |
| 08.01.2025 | 472,10 | 472,10 | 472,10 | 472,10 | 0,77% | - |
| 07.01.2025 | 468,60 | 468,60 | 468,50 | 468,50 | -1,43% | - |
| 06.01.2025 | 468,70 | 475,30 | 468,70 | 475,30 | 1,54% | 1,00 |
| 03.01.2025 | 468,10 | 468,10 | 468,10 | 468,10 | 0,49% | - |
| 02.01.2025 | 465,80 | 465,80 | 465,80 | 465,80 | 0,82% | - |
| 30.12.2024 | 462,00 | 462,00 | 462,00 | 462,00 | -0,88% | - |
| 27.12.2024 | 466,10 | 466,10 | 466,10 | 466,10 | -0,94% | - |
| 23.12.2024 | 470,50 | 470,50 | 470,50 | 470,50 | 2,66% | - |
| 20.12.2024 | 458,30 | 458,30 | 458,30 | 458,30 | -0,54% | - |
| 19.12.2024 | 460,80 | 460,80 | 460,80 | 460,80 | -1,98% | - |
| 18.12.2024 | 470,10 | 470,10 | 470,10 | 470,10 | -1,14% | - |
| 17.12.2024 | 475,50 | 475,50 | 475,50 | 475,50 | -1,02% | - |
| 16.12.2024 | 480,40 | 480,40 | 480,40 | 480,40 | -1,94% | - |
| 13.12.2024 | 489,90 | 489,90 | 489,90 | 489,90 | 0,20% | - |
| 12.12.2024 | 488,90 | 488,90 | 488,90 | 488,90 | 0,95% | - |
| 11.12.2024 | 484,30 | 484,30 | 484,30 | 484,30 | 0,29% | - |
| 10.12.2024 | 482,90 | 482,90 | 482,90 | 482,90 | -0,80% | - |
| 09.12.2024 | 486,80 | 486,80 | 486,80 | 486,80 | 0,35% | - |
| 06.12.2024 | 485,10 | 485,10 | 485,10 | 485,10 | -1,34% | - |
| 05.12.2024 | 491,70 | 491,70 | 491,70 | 491,70 | 0,70% | - |
| 04.12.2024 | 488,30 | 488,30 | 488,30 | 488,30 | -0,10% | - |
| 03.12.2024 | 489,30 | 489,30 | 488,80 | 488,80 | -1,01% | 2,00 |
| 02.12.2024 | 487,10 | 493,80 | 487,10 | 493,80 | 0,94% | 7,00 |
| 29.11.2024 | 489,20 | 489,20 | 489,20 | 489,20 | -0,14% | - |
| 28.11.2024 | 489,90 | 489,90 | 489,90 | 489,90 | -0,99% | - |
| 27.11.2024 | 494,80 | 494,80 | 494,80 | 494,80 | 0,53% | - |
| 26.11.2024 | 492,20 | 492,20 | 492,20 | 492,20 | -0,61% | - |
| 25.11.2024 | 495,20 | 495,20 | 495,20 | 495,20 | 0,69% | - |
| 22.11.2024 | 491,80 | 491,80 | 491,80 | 491,80 | -0,16% | - |
| 21.11.2024 | 489,40 | 498,90 | 486,40 | 492,60 | 1,25% | - |
| 20.11.2024 | 486,50 | 486,50 | 486,50 | 486,50 | -0,51% | - |
| 19.11.2024 | 489,00 | 489,00 | 489,00 | 489,00 | -1,39% | - |
| 18.11.2024 | 495,90 | 495,90 | 495,90 | 495,90 | -1,18% | - |
| 15.11.2024 | 501,80 | 501,80 | 501,80 | 501,80 | -2,86% | - |
| 14.11.2024 | 516,60 | 516,60 | 516,60 | 516,60 | 0,86% | - |
| 13.11.2024 | 512,20 | 512,20 | 512,20 | 512,20 | 0,20% | - |
| 12.11.2024 | 511,20 | 511,20 | 511,20 | 511,20 | 0,71% | - |
| 11.11.2024 | 507,60 | 507,60 | 507,60 | 507,60 | 2,15% | - |