498,100€
2,41%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 495,55 | 502,70 | 491,80 | 498,10 | 1,12% | - |
| 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% | - |
| 08.11.2024 | 496,90 | 496,90 | 496,90 | 496,90 | 0,40% | - |
| 07.11.2024 | 494,90 | 494,90 | 494,90 | 494,90 | 2,91% | - |
| 06.11.2024 | 480,90 | 480,90 | 480,90 | 480,90 | 4,52% | - |
| 05.11.2024 | 460,10 | 460,10 | 460,10 | 460,10 | 0,22% | - |
| 04.11.2024 | 459,10 | 459,10 | 459,10 | 459,10 | -0,17% | - |
| 01.11.2024 | 459,90 | 459,90 | 459,90 | 459,90 | -1,96% | - |
| 31.10.2024 | 469,10 | 469,10 | 469,10 | 469,10 | -1,41% | - |
| 30.10.2024 | 475,80 | 475,80 | 475,80 | 475,80 | 0,53% | - |
| 29.10.2024 | 473,30 | 473,30 | 473,30 | 473,30 | -0,75% | - |
| 28.10.2024 | 474,10 | 476,90 | 474,10 | 476,90 | 0,68% | 8,00 |
| 25.10.2024 | 473,70 | 473,70 | 473,70 | 473,70 | -1,33% | - |
| 24.10.2024 | 480,10 | 480,10 | 480,10 | 480,10 | 2,43% | - |
| 23.10.2024 | 468,70 | 468,70 | 468,70 | 468,70 | -1,24% | - |
| 22.10.2024 | 474,60 | 474,60 | 474,60 | 474,60 | 0,87% | - |
| 21.10.2024 | 470,50 | 470,50 | 470,50 | 470,50 | -1,03% | - |
| 18.10.2024 | 475,40 | 475,40 | 475,40 | 475,40 | 0,25% | - |
| 17.10.2024 | 474,20 | 474,20 | 474,20 | 474,20 | 0,38% | - |
| 16.10.2024 | 472,40 | 472,40 | 472,40 | 472,40 | -1,67% | - |
| 15.10.2024 | 480,40 | 480,40 | 480,40 | 480,40 | 1,56% | - |
| 14.10.2024 | 473,00 | 473,00 | 473,00 | 473,00 | 0,47% | - |
| 11.10.2024 | 470,80 | 470,80 | 470,80 | 470,80 | -0,21% | - |
| 10.10.2024 | 471,80 | 471,80 | 471,80 | 471,80 | 1,86% | - |
| 09.10.2024 | 463,20 | 463,20 | 463,20 | 463,20 | 0,56% | - |
| 08.10.2024 | 460,60 | 460,60 | 460,60 | 460,60 | -0,78% | - |
| 07.10.2024 | 464,20 | 464,20 | 464,20 | 464,20 | 1,22% | - |
| 04.10.2024 | 458,60 | 458,60 | 458,60 | 458,60 | 0,79% | - |
| 03.10.2024 | 455,00 | 455,00 | 455,00 | 455,00 | 1,45% | - |
| 02.10.2024 | 448,50 | 448,50 | 448,50 | 448,50 | -0,62% | - |
| 01.10.2024 | 451,30 | 451,30 | 451,30 | 451,30 | 0,00% | - |
| 30.09.2024 | 451,30 | 451,30 | 451,30 | 451,30 | -1,72% | - |
| 27.09.2024 | 459,20 | 459,20 | 459,20 | 459,20 | -0,37% | - |
| 26.09.2024 | 460,90 | 460,90 | 460,90 | 460,90 | 2,13% | - |
| 25.09.2024 | 451,30 | 451,30 | 451,30 | 451,30 | -2,29% | - |
| 24.09.2024 | 461,90 | 461,90 | 461,90 | 461,90 | 0,72% | - |
| 23.09.2024 | 458,60 | 458,60 | 458,60 | 458,60 | 0,26% | - |
| 20.09.2024 | 455,60 | 457,40 | 455,60 | 457,40 | -0,22% | 10,00 |
| 19.09.2024 | 458,40 | 458,40 | 458,40 | 458,40 | 1,28% | - |
| 18.09.2024 | 452,60 | 452,60 | 452,60 | 452,60 | -0,59% | - |
| 17.09.2024 | 455,30 | 455,30 | 455,30 | 455,30 | -0,20% | - |
| 16.09.2024 | 456,20 | 456,20 | 456,20 | 456,20 | 0,77% | - |
| 13.09.2024 | 452,70 | 452,70 | 452,70 | 452,70 | 0,22% | - |
| 12.09.2024 | 451,70 | 451,70 | 451,70 | 451,70 | 1,19% | - |
| 11.09.2024 | 446,40 | 446,40 | 446,40 | 446,40 | 1,11% | - |
| 10.09.2024 | 441,50 | 441,50 | 441,50 | 441,50 | 1,28% | - |
| 09.09.2024 | 435,90 | 435,90 | 435,90 | 435,90 | 1,44% | - |
| 06.09.2024 | 429,70 | 429,70 | 429,70 | 429,70 | -1,85% | - |
| 05.09.2024 | 437,80 | 437,80 | 437,80 | 437,80 | 1,84% | - |
| 04.09.2024 | 429,90 | 429,90 | 429,90 | 429,90 | -2,36% | - |
| 03.09.2024 | 440,30 | 440,30 | 440,30 | 440,30 | -0,92% | - |
| 02.09.2024 | 441,00 | 444,40 | 441,00 | 444,40 | 0,86% | - |
| 30.08.2024 | 437,20 | 440,60 | 437,20 | 440,60 | 3,11% | 20,00 |
| 29.08.2024 | 427,30 | 427,30 | 427,30 | 427,30 | -1,13% | - |
| 28.08.2024 | 432,20 | 432,20 | 432,20 | 432,20 | 0,68% | - |
| 27.08.2024 | 429,30 | 429,30 | 429,30 | 429,30 | 0,54% | - |
| 26.08.2024 | 427,00 | 427,00 | 427,00 | 427,00 | -0,26% | - |
| 23.08.2024 | 428,10 | 428,10 | 428,10 | 428,10 | -0,07% | - |
| 22.08.2024 | 428,40 | 428,40 | 428,40 | 428,40 | -0,90% | - |
| 21.08.2024 | 432,30 | 432,30 | 432,30 | 432,30 | -0,71% | - |
| 20.08.2024 | 435,40 | 435,40 | 435,40 | 435,40 | 0,48% | - |
| 19.08.2024 | 433,30 | 433,30 | 433,30 | 433,30 | -1,41% | - |
| 16.08.2024 | 439,50 | 439,50 | 439,50 | 439,50 | 1,43% | - |
| 15.08.2024 | 433,30 | 433,30 | 433,30 | 433,30 | -0,07% | - |
| 14.08.2024 | 433,60 | 433,60 | 433,60 | 433,60 | 0,12% | - |
| 13.08.2024 | 433,10 | 433,10 | 433,10 | 433,10 | -1,05% | - |
| 12.08.2024 | 437,70 | 437,70 | 437,70 | 437,70 | 0,55% | - |
| 09.08.2024 | 435,30 | 435,30 | 435,30 | 435,30 | 2,88% | - |
| 08.08.2024 | 423,10 | 423,10 | 423,10 | 423,10 | -3,51% | - |
| 07.08.2024 | 434,80 | 438,50 | 434,80 | 438,50 | 3,79% | 5,00 |
| 06.08.2024 | 422,50 | 422,50 | 422,50 | 422,50 | -0,59% | 3,00 |
| 05.08.2024 | 425,00 | 425,00 | 425,00 | 425,00 | -4,96% | - |
| 02.08.2024 | 447,20 | 447,20 | 447,20 | 447,20 | -3,95% | - |
| 01.08.2024 | 465,70 | 465,70 | 465,60 | 465,60 | -0,09% | - |
| 31.07.2024 | 466,00 | 466,00 | 466,00 | 466,00 | 7,95% | - |
| 30.07.2024 | 431,70 | 431,70 | 431,70 | 431,70 | -0,39% | - |
| 29.07.2024 | 433,40 | 433,40 | 433,40 | 433,40 | 2,17% | - |
| 26.07.2024 | 424,20 | 424,20 | 424,20 | 424,20 | 1,27% | - |
| 25.07.2024 | 418,90 | 418,90 | 418,90 | 418,90 | -1,27% | - |
| 24.07.2024 | 424,30 | 424,30 | 424,30 | 424,30 | -0,98% | - |
| 23.07.2024 | 428,50 | 428,50 | 428,50 | 428,50 | 2,17% | - |
| 22.07.2024 | 419,40 | 419,40 | 419,40 | 419,40 | -0,17% | - |
| 19.07.2024 | 420,10 | 420,10 | 420,10 | 420,10 | 0,21% | - |
| 18.07.2024 | 419,20 | 419,20 | 419,20 | 419,20 | -0,78% | - |
| 17.07.2024 | 422,50 | 422,50 | 422,50 | 422,50 | 1,61% | - |
| 16.07.2024 | 415,80 | 415,80 | 415,80 | 415,80 | -0,62% | - |
| 15.07.2024 | 418,40 | 418,40 | 418,40 | 418,40 | 2,40% | - |
| 12.07.2024 | 408,60 | 408,60 | 408,60 | 408,60 | -0,41% | - |
| 11.07.2024 | 410,30 | 410,30 | 410,30 | 410,30 | -0,87% | - |
| 10.07.2024 | 411,60 | 413,90 | 411,60 | 413,90 | 0,24% | 10,00 |
| 09.07.2024 | 412,90 | 412,90 | 412,90 | 412,90 | -0,17% | - |
| 08.07.2024 | 413,60 | 413,60 | 413,60 | 413,60 | 0,07% | 80,00 |