469,900€
2,35%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 465,05 | 478,80 | 460,10 | 469,95 | 2,36% | - |
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 |
05.07.2024 | 413,30 | 413,30 | 413,30 | 413,30 | -0,22% | - |
04.07.2024 | 414,20 | 414,20 | 414,20 | 414,20 | 0,44% | - |
03.07.2024 | 412,40 | 412,40 | 412,40 | 412,40 | 1,20% | - |
02.07.2024 | 407,50 | 407,50 | 407,50 | 407,50 | -2,00% | - |
01.07.2024 | 415,80 | 415,80 | 415,80 | 415,80 | 0,43% | - |
28.06.2024 | 414,00 | 414,00 | 414,00 | 414,00 | 0,10% | - |
27.06.2024 | 413,60 | 413,60 | 413,60 | 413,60 | -1,10% | - |
26.06.2024 | 418,20 | 418,20 | 418,20 | 418,20 | 0,10% | - |
25.06.2024 | 417,80 | 417,80 | 417,80 | 417,80 | -1,18% | - |
24.06.2024 | 422,80 | 422,80 | 422,80 | 422,80 | 1,10% | - |
21.06.2024 | 418,20 | 418,20 | 418,20 | 418,20 | 0,22% | - |
20.06.2024 | 417,30 | 417,30 | 417,30 | 417,30 | 1,07% | - |
19.06.2024 | 412,90 | 412,90 | 412,90 | 412,90 | 0,73% | - |