134,150€
4,44%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 133,77 | 134,50 | 133,00 | 134,13 | 4,42% | 15,00 |
| 13.02.2026 | 128,45 | 128,45 | 128,45 | 128,45 | -5,38% | - |
| 12.02.2026 | 135,75 | 135,75 | 135,75 | 135,75 | 1,57% | - |
| 11.02.2026 | 133,65 | 133,65 | 133,65 | 133,65 | -1,40% | - |
| 10.02.2026 | 133,35 | 135,55 | 133,35 | 135,55 | 2,38% | 70,00 |
| 09.02.2026 | 131,00 | 132,70 | 131,00 | 132,40 | 3,92% | 150,00 |
| 06.02.2026 | 127,40 | 127,40 | 127,40 | 127,40 | -5,42% | - |
| 05.02.2026 | 133,00 | 134,70 | 133,00 | 134,70 | 0,15% | 38,00 |
| 04.02.2026 | 134,50 | 134,50 | 134,50 | 134,50 | 1,39% | - |
| 03.02.2026 | 171,20 | 171,20 | 128,20 | 132,65 | -23,61% | 174,00 |
| 02.02.2026 | 171,40 | 173,65 | 171,40 | 173,65 | -1,34% | 5,00 |
| 30.01.2026 | 175,45 | 176,00 | 175,45 | 176,00 | -7,59% | 38,00 |
| 29.01.2026 | 190,33 | 190,55 | 190,05 | 190,45 | -1,68% | 5,00 |
| 28.01.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -2,64% | - |
| 27.01.2026 | 198,95 | 198,95 | 198,95 | 198,95 | 2,00% | - |
| 26.01.2026 | 195,05 | 195,05 | 195,05 | 195,05 | -2,82% | - |
| 23.01.2026 | 200,70 | 200,70 | 200,70 | 200,70 | 1,39% | - |
| 22.01.2026 | 197,95 | 197,95 | 197,95 | 197,95 | 0,56% | - |
| 21.01.2026 | 188,65 | 196,85 | 188,65 | 196,85 | 0,61% | 5,00 |
| 20.01.2026 | 194,10 | 195,65 | 194,10 | 195,65 | 0,31% | 7,00 |
| 19.01.2026 | 195,05 | 195,05 | 195,05 | 195,05 | -1,39% | - |
| 16.01.2026 | 197,80 | 197,80 | 197,80 | 197,80 | -3,13% | - |
| 15.01.2026 | 204,20 | 204,20 | 204,20 | 204,20 | 1,69% | - |
| 14.01.2026 | 200,80 | 200,80 | 200,80 | 200,80 | -1,18% | - |
| 13.01.2026 | 206,00 | 208,30 | 203,20 | 203,20 | -2,96% | 55,00 |
| 12.01.2026 | 210,10 | 210,10 | 209,40 | 209,40 | -0,48% | 9,00 |
| 09.01.2026 | 210,40 | 210,40 | 210,40 | 210,40 | 1,30% | - |
| 08.01.2026 | 207,70 | 207,70 | 207,70 | 207,70 | 0,14% | - |
| 07.01.2026 | 207,40 | 207,40 | 207,40 | 207,40 | 2,17% | - |
| 06.01.2026 | 203,00 | 203,00 | 203,00 | 203,00 | -2,78% | - |
| 05.01.2026 | 202,10 | 208,80 | 202,10 | 208,80 | -2,57% | 8,00 |
| 02.01.2026 | 214,30 | 214,30 | 214,30 | 214,30 | 0,28% | - |
| 30.12.2025 | 213,70 | 213,70 | 213,70 | 213,70 | -0,14% | - |
| 29.12.2025 | 211,90 | 214,00 | 211,90 | 214,00 | 0,85% | 13,00 |
| 23.12.2025 | 212,20 | 212,20 | 212,20 | 212,20 | -0,61% | - |
| 22.12.2025 | 213,50 | 213,50 | 213,50 | 213,50 | 0,85% | - |
| 19.12.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -2,44% | - |
| 18.12.2025 | 213,20 | 217,00 | 213,20 | 217,00 | 3,33% | 5,00 |
| 17.12.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 1,55% | - |
| 16.12.2025 | 206,80 | 206,80 | 206,80 | 206,80 | 2,73% | - |
| 15.12.2025 | 201,30 | 201,30 | 201,30 | 201,30 | 1,98% | 17,00 |
| 12.12.2025 | 197,40 | 197,40 | 197,40 | 197,40 | 1,39% | - |
| 11.12.2025 | 194,70 | 194,70 | 194,70 | 194,70 | -1,42% | - |
| 10.12.2025 | 195,75 | 197,50 | 195,75 | 197,50 | 1,02% | 47,00 |
| 09.12.2025 | 195,50 | 195,50 | 195,50 | 195,50 | -1,91% | - |
| 08.12.2025 | 196,15 | 199,30 | 196,15 | 199,30 | 0,66% | 251,00 |
| 05.12.2025 | 198,15 | 198,15 | 198,00 | 198,00 | 0,33% | 13,00 |
| 04.12.2025 | 197,35 | 197,35 | 197,35 | 197,35 | 1,05% | - |
| 03.12.2025 | 195,30 | 195,30 | 195,30 | 195,30 | -1,26% | - |
| 02.12.2025 | 197,80 | 197,80 | 197,80 | 197,80 | -1,54% | - |
| 01.12.2025 | 197,50 | 200,90 | 197,50 | 200,90 | 1,06% | 69,00 |
| 28.11.2025 | 198,80 | 198,80 | 198,80 | 198,80 | 0,35% | - |
| 27.11.2025 | 198,10 | 198,10 | 198,10 | 198,10 | -2,17% | - |
| 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% | - |