199,450€
-1,51%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 199,40 | 199,90 | 198,10 | 199,45 | -1,51% | - |
| 26.11.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 2,38% | - |
| 25.11.2025 | 197,80 | 197,80 | 197,80 | 197,80 | -1,05% | - |
| 24.11.2025 | 202,70 | 202,70 | 199,90 | 199,90 | 3,47% | 69,00 |
| 21.11.2025 | 193,20 | 193,20 | 193,20 | 193,20 | -1,83% | - |
| 20.11.2025 | 196,80 | 196,80 | 196,80 | 196,80 | 1,47% | - |
| 19.11.2025 | 193,95 | 193,95 | 193,95 | 193,95 | 0,96% | - |
| 18.11.2025 | 192,85 | 192,85 | 192,10 | 192,10 | -4,81% | 17,00 |
| 17.11.2025 | 198,45 | 201,80 | 198,45 | 201,80 | 3,06% | 50,00 |
| 14.11.2025 | 195,80 | 195,80 | 195,80 | 195,80 | -1,06% | - |
| 13.11.2025 | 197,90 | 197,90 | 197,90 | 197,90 | -0,83% | - |
| 12.11.2025 | 199,55 | 199,55 | 199,55 | 199,55 | 1,55% | - |
| 11.11.2025 | 196,50 | 196,50 | 196,50 | 196,50 | -2,00% | - |
| 10.11.2025 | 200,50 | 200,50 | 200,50 | 200,50 | 2,61% | - |
| 07.11.2025 | 195,40 | 195,40 | 195,40 | 195,40 | -5,56% | - |
| 06.11.2025 | 203,80 | 206,90 | 203,80 | 206,90 | 5,86% | 60,00 |
| 05.11.2025 | 195,45 | 195,45 | 195,45 | 195,45 | -1,14% | - |
| 04.11.2025 | 211,80 | 211,80 | 197,70 | 197,70 | -5,95% | 79,00 |
| 03.11.2025 | 213,90 | 213,90 | 210,20 | 210,20 | -1,82% | 10,00 |
| 31.10.2025 | 214,10 | 214,10 | 214,10 | 214,10 | 0,05% | - |
| 30.10.2025 | 214,00 | 214,00 | 214,00 | 214,00 | -1,25% | - |
| 29.10.2025 | 216,70 | 216,70 | 216,70 | 216,70 | -0,60% | - |
| 28.10.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -0,50% | - |
| 27.10.2025 | 216,30 | 219,10 | 216,30 | 219,10 | 1,62% | 20,00 |
| 24.10.2025 | 215,60 | 215,60 | 215,60 | 215,60 | 0,09% | - |
| 23.10.2025 | 215,40 | 215,40 | 215,40 | 215,40 | -2,14% | - |
| 22.10.2025 | 220,10 | 220,10 | 220,10 | 220,10 | -0,50% | - |
| 21.10.2025 | 207,20 | 221,20 | 207,20 | 221,20 | 9,78% | 165,00 |
| 20.10.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 1,26% | - |
| 17.10.2025 | 199,00 | 199,00 | 199,00 | 199,00 | -1,53% | - |
| 16.10.2025 | 202,10 | 202,10 | 202,10 | 202,10 | -4,62% | - |
| 15.10.2025 | 211,90 | 211,90 | 211,90 | 211,90 | 1,44% | - |
| 14.10.2025 | 208,90 | 208,90 | 208,90 | 208,90 | -0,05% | - |
| 13.10.2025 | 207,10 | 211,70 | 207,10 | 209,00 | -0,62% | 76,00 |
| 10.10.2025 | 210,30 | 210,30 | 210,30 | 210,30 | 0,14% | - |
| 09.10.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 0,05% | 16,00 |
| 08.10.2025 | 209,90 | 209,90 | 209,90 | 209,90 | -3,63% | - |
| 07.10.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -0,59% | - |
| 06.10.2025 | 219,10 | 219,10 | 219,10 | 219,10 | 0,27% | - |
| 03.10.2025 | 218,50 | 218,50 | 218,50 | 218,50 | 2,58% | - |
| 02.10.2025 | 213,00 | 213,00 | 213,00 | 213,00 | -0,93% | - |
| 01.10.2025 | 220,70 | 220,70 | 215,00 | 215,00 | -2,67% | 66,00 |
| 30.09.2025 | 220,90 | 220,90 | 220,90 | 220,90 | -1,65% | - |
| 29.09.2025 | 224,60 | 224,60 | 224,60 | 224,60 | 0,58% | - |
| 26.09.2025 | 223,30 | 223,30 | 223,30 | 223,30 | 0,04% | - |
| 25.09.2025 | 223,20 | 223,20 | 223,20 | 223,20 | 2,67% | - |
| 24.09.2025 | 217,40 | 217,40 | 217,40 | 217,40 | -0,69% | - |
| 23.09.2025 | 218,90 | 218,90 | 218,90 | 218,90 | 1,02% | - |
| 22.09.2025 | 216,70 | 216,70 | 216,70 | 216,70 | 1,50% | - |
| 19.09.2025 | 213,50 | 213,50 | 213,50 | 213,50 | -0,70% | - |
| 18.09.2025 | 215,00 | 215,00 | 215,00 | 215,00 | 2,33% | - |
| 17.09.2025 | 210,10 | 210,10 | 210,10 | 210,10 | 0,77% | - |
| 16.09.2025 | 208,50 | 208,50 | 208,50 | 208,50 | -0,52% | - |
| 15.09.2025 | 209,60 | 209,60 | 209,60 | 209,60 | 2,59% | - |
| 12.09.2025 | 204,30 | 204,30 | 204,30 | 204,30 | -0,34% | - |
| 11.09.2025 | 199,23 | 205,85 | 198,05 | 205,00 | 2,63% | 5,00 |
| 10.09.2025 | 209,20 | 209,20 | 199,75 | 199,75 | -3,78% | 50,00 |
| 09.09.2025 | 209,05 | 211,50 | 206,10 | 207,60 | -0,10% | 15,00 |
| 08.09.2025 | 208,70 | 211,50 | 204,30 | 207,80 | 3,13% | - |
| 05.09.2025 | 201,50 | 201,50 | 201,50 | 201,50 | -4,55% | - |
| 04.09.2025 | 211,10 | 211,10 | 211,10 | 211,10 | -1,59% | - |
| 03.09.2025 | 214,50 | 214,50 | 214,50 | 214,50 | 1,51% | - |
| 02.09.2025 | 211,50 | 211,50 | 211,30 | 211,30 | -0,33% | - |
| 01.09.2025 | 212,00 | 212,00 | 212,00 | 212,00 | -0,28% | - |
| 29.08.2025 | 210,40 | 212,60 | 210,40 | 212,60 | 1,33% | 50,00 |
| 28.08.2025 | 209,80 | 209,80 | 209,80 | 209,80 | 0,91% | - |
| 27.08.2025 | 207,90 | 207,90 | 207,90 | 207,90 | 0,97% | - |
| 26.08.2025 | 205,90 | 205,90 | 205,90 | 205,90 | -1,95% | - |
| 25.08.2025 | 212,60 | 212,60 | 210,00 | 210,00 | -0,19% | 15,00 |
| 22.08.2025 | 210,40 | 210,40 | 210,40 | 210,40 | -0,52% | - |
| 21.08.2025 | 208,30 | 211,50 | 208,30 | 211,50 | 2,47% | 120,00 |
| 20.08.2025 | 206,40 | 206,40 | 206,40 | 206,40 | 1,57% | - |
| 19.08.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 0,15% | - |
| 18.08.2025 | 202,90 | 202,90 | 202,90 | 202,90 | -2,03% | - |
| 15.08.2025 | 207,10 | 207,10 | 207,10 | 207,10 | -0,53% | - |
| 14.08.2025 | 208,20 | 208,20 | 208,20 | 208,20 | 6,74% | - |
| 13.08.2025 | 195,05 | 195,05 | 195,05 | 195,05 | 0,23% | - |
| 12.08.2025 | 194,60 | 194,60 | 194,60 | 194,60 | -0,23% | - |
| 11.08.2025 | 195,05 | 195,05 | 195,05 | 195,05 | -1,69% | - |
| 08.08.2025 | 197,25 | 198,40 | 197,25 | 198,40 | -6,99% | 10,00 |
| 07.08.2025 | 210,30 | 213,30 | 210,30 | 213,30 | -0,14% | 17,00 |
| 06.08.2025 | 212,00 | 213,60 | 211,90 | 213,60 | 0,56% | 25,00 |
| 05.08.2025 | 290,30 | 290,30 | 203,50 | 212,40 | -25,60% | 30,00 |
| 04.08.2025 | 285,50 | 285,50 | 285,50 | 285,50 | -2,59% | - |
| 01.08.2025 | 293,10 | 293,10 | 293,10 | 293,10 | -3,90% | - |
| 31.07.2025 | 302,40 | 305,00 | 302,40 | 305,00 | 1,06% | 10,00 |
| 30.07.2025 | 301,80 | 301,80 | 301,80 | 301,80 | -0,36% | - |
| 29.07.2025 | 302,90 | 302,90 | 302,90 | 302,90 | -0,23% | - |
| 28.07.2025 | 303,60 | 303,60 | 303,60 | 303,60 | 0,66% | - |
| 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% | - |