351,150€
-4,44%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 364,40 | 367,60 | 349,85 | 351,25 | -4,41% | 45,00 |
| 03.04.2025 | 375,75 | 378,30 | 363,10 | 367,45 | -6,00% | - |
| 02.04.2025 | 382,45 | 391,65 | 376,85 | 390,90 | 2,06% | 1,00 |
| 01.04.2025 | 386,35 | 390,70 | 379,95 | 383,00 | -1,38% | 10,00 |
| 31.03.2025 | 383,60 | 390,10 | 379,40 | 388,35 | 0,58% | 23,00 |
| 28.03.2025 | 392,25 | 398,65 | 385,45 | 386,10 | -1,88% | 24,00 |
| 27.03.2025 | 395,90 | 396,80 | 388,50 | 393,50 | -0,78% | - |
| 26.03.2025 | 390,10 | 398,25 | 389,00 | 396,60 | 1,45% | 25,00 |
| 25.03.2025 | 398,00 | 398,95 | 383,35 | 390,95 | -1,73% | 4,00 |
| 24.03.2025 | 400,75 | 404,15 | 397,55 | 397,85 | 0,34% | 13,00 |
| 21.03.2025 | 386,70 | 397,05 | 379,05 | 396,50 | 2,79% | 68,00 |
| 20.03.2025 | 414,60 | 416,25 | 380,65 | 385,75 | -6,31% | 56,00 |
| 19.03.2025 | 410,15 | 414,35 | 406,55 | 411,75 | 0,75% | - |
| 18.03.2025 | 421,50 | 422,80 | 406,10 | 408,70 | -3,29% | 21,00 |
| 17.03.2025 | 418,50 | 426,50 | 417,00 | 422,60 | 0,56% | 20,00 |
| 14.03.2025 | 419,30 | 421,20 | 413,90 | 420,25 | 0,95% | 3,00 |
| 13.03.2025 | 421,55 | 425,05 | 416,30 | 416,30 | -1,39% | 7,00 |
| 12.03.2025 | 428,05 | 436,30 | 420,40 | 422,15 | -1,18% | 25,00 |
| 11.03.2025 | 434,40 | 435,40 | 421,20 | 427,20 | -1,89% | 41,00 |
| 10.03.2025 | 442,50 | 443,15 | 433,70 | 435,45 | -2,05% | 7,00 |
| 07.03.2025 | 447,30 | 450,50 | 431,70 | 444,55 | -0,87% | 5,00 |
| 06.03.2025 | 453,15 | 453,55 | 443,50 | 448,45 | -1,28% | 9,00 |
| 05.03.2025 | 457,05 | 457,25 | 446,10 | 454,25 | -0,13% | 5,00 |
| 04.03.2025 | 470,25 | 470,55 | 452,40 | 454,85 | -2,80% | 17,00 |
| 03.03.2025 | 480,85 | 482,70 | 465,55 | 467,95 | -2,62% | 54,00 |
| 28.02.2025 | 472,50 | 480,55 | 469,85 | 480,55 | 1,77% | - |
| 27.02.2025 | 477,70 | 481,65 | 472,05 | 472,20 | -0,56% | - |
| 26.02.2025 | 482,40 | 483,65 | 474,85 | 474,85 | -0,68% | - |
| 25.02.2025 | 475,00 | 481,00 | 470,50 | 478,10 | 0,53% | 16,00 |
| 24.02.2025 | 466,55 | 478,20 | 465,65 | 475,60 | 2,05% | 4,00 |
| 21.02.2025 | 479,75 | 482,75 | 464,40 | 466,05 | -2,69% | 4,00 |
| 20.02.2025 | 493,40 | 493,95 | 478,85 | 478,95 | -3,23% | 21,00 |
| 19.02.2025 | 492,35 | 496,05 | 488,45 | 494,95 | 0,80% | 11,00 |
| 18.02.2025 | 490,90 | 498,00 | 486,90 | 491,00 | -0,21% | 133,00 |
| 17.02.2025 | 492,50 | 496,10 | 488,10 | 492,05 | 0,36% | 10,00 |
| 14.02.2025 | 495,20 | 496,00 | 487,55 | 490,30 | -0,80% | 3,00 |
| 13.02.2025 | 494,45 | 499,50 | 490,10 | 494,25 | 0,05% | 1,00 |
| 12.02.2025 | 504,10 | 505,30 | 491,10 | 494,00 | -1,89% | - |
| 11.02.2025 | 511,30 | 513,00 | 500,80 | 503,50 | -1,89% | 33,00 |
| 10.02.2025 | 515,70 | 518,70 | 511,10 | 513,20 | 0,21% | - |
| 07.02.2025 | 514,90 | 517,60 | 508,40 | 512,10 | -0,31% | 19,00 |
| 06.02.2025 | 521,80 | 523,70 | 510,30 | 513,70 | -1,23% | 13,00 |
| 05.02.2025 | 522,90 | 528,20 | 513,10 | 520,10 | -1,23% | 64,00 |
| 04.02.2025 | 547,60 | 564,00 | 521,90 | 526,60 | -1,15% | 238,00 |
| 03.02.2025 | 517,10 | 535,80 | 515,20 | 532,70 | 1,72% | 104,00 |
| 31.01.2025 | 531,30 | 533,30 | 521,00 | 523,70 | -0,65% | 41,00 |
| 30.01.2025 | 519,10 | 529,10 | 517,20 | 527,10 | 2,01% | 13,00 |
| 29.01.2025 | 521,50 | 524,40 | 514,20 | 516,70 | -0,48% | 3,00 |
| 28.01.2025 | 515,10 | 521,90 | 511,40 | 519,20 | 1,27% | 6,00 |
| 27.01.2025 | 493,35 | 512,70 | 480,95 | 512,70 | 1,65% | 30,00 |
| 24.01.2025 | 500,95 | 504,40 | 495,70 | 504,40 | 0,36% | 2,00 |
| 23.01.2025 | 502,95 | 509,80 | 497,70 | 502,60 | -0,32% | 5,00 |
| 22.01.2025 | 507,40 | 508,30 | 500,10 | 504,20 | 0,08% | - |
| 21.01.2025 | 503,60 | 507,20 | 497,75 | 503,80 | 0,06% | 258,00 |
| 20.01.2025 | 499,95 | 504,90 | 497,70 | 503,50 | 0,20% | 42,00 |
| 17.01.2025 | 498,70 | 506,60 | 496,65 | 502,50 | 1,04% | 3,00 |
| 16.01.2025 | 496,20 | 498,55 | 492,00 | 497,35 | 0,59% | 3,00 |
| 15.01.2025 | 486,20 | 497,00 | 484,60 | 494,45 | 1,92% | 3,00 |
| 14.01.2025 | 483,35 | 486,75 | 480,90 | 485,15 | 0,62% | - |
| 13.01.2025 | 476,15 | 483,40 | 471,80 | 482,15 | 1,06% | - |
| 10.01.2025 | 485,70 | 486,05 | 472,25 | 477,10 | -0,51% | 9,00 |
| 09.01.2025 | 479,05 | 483,10 | 478,35 | 479,55 | 0,06% | 31,00 |
| 08.01.2025 | 475,90 | 480,00 | 472,60 | 479,25 | 0,77% | 11,00 |
| 07.01.2025 | 471,50 | 478,10 | 470,10 | 475,60 | 0,57% | 40,00 |
| 06.01.2025 | 471,90 | 473,90 | 466,90 | 472,90 | 0,20% | 2,00 |
| 03.01.2025 | 472,00 | 472,90 | 466,75 | 471,95 | 0,18% | 24,00 |
| 02.01.2025 | 469,20 | 475,20 | 468,05 | 471,10 | 2,12% | 5,00 |
| 30.12.2024 | 465,75 | 469,00 | 460,55 | 461,30 | -1,14% | 8,00 |
| 27.12.2024 | 469,45 | 473,35 | 464,10 | 466,60 | -0,43% | 67,00 |
| 23.12.2024 | 474,10 | 477,70 | 462,60 | 468,60 | -0,41% | 9,00 |
| 20.12.2024 | 462,20 | 470,55 | 455,00 | 470,55 | 1,41% | 1,00 |
| 19.12.2024 | 463,65 | 471,55 | 463,05 | 464,00 | -0,35% | 7,00 |
| 18.12.2024 | 473,80 | 478,30 | 465,35 | 465,65 | -1,67% | 52,00 |
| 17.12.2024 | 475,10 | 482,60 | 473,45 | 473,55 | -0,96% | 105,00 |
| 16.12.2024 | 483,90 | 489,30 | 477,60 | 478,15 | -1,30% | 15,00 |
| 13.12.2024 | 493,45 | 494,10 | 482,25 | 484,45 | -1,34% | 35,00 |
| 12.12.2024 | 492,65 | 497,10 | 491,05 | 491,05 | -0,66% | 2,00 |
| 11.12.2024 | 487,90 | 497,10 | 487,80 | 494,30 | 1,47% | 11,00 |
| 10.12.2024 | 486,45 | 491,60 | 481,55 | 487,15 | 0,11% | 4,00 |
| 09.12.2024 | 490,40 | 494,20 | 483,10 | 486,60 | -0,58% | 29,00 |
| 06.12.2024 | 488,70 | 497,30 | 486,90 | 489,45 | 0,30% | 31,00 |
| 05.12.2024 | 496,05 | 498,00 | 488,00 | 488,00 | -1,76% | - |
| 04.12.2024 | 491,50 | 499,00 | 491,50 | 496,75 | 1,25% | 103,00 |
| 03.12.2024 | 493,15 | 493,25 | 487,15 | 490,60 | -0,61% | 1,00 |
| 02.12.2024 | 489,10 | 497,40 | 486,30 | 493,60 | 0,67% | 51,00 |
| 29.11.2024 | 493,10 | 495,30 | 489,95 | 490,30 | -0,80% | 8,00 |
| 28.11.2024 | 493,45 | 494,65 | 493,05 | 494,25 | 0,54% | - |
| 27.11.2024 | 498,55 | 499,40 | 490,40 | 491,60 | -1,48% | 12,00 |
| 26.11.2024 | 496,10 | 504,40 | 491,10 | 499,00 | 0,89% | 1,00 |
| 25.11.2024 | 498,30 | 503,20 | 493,45 | 494,60 | -0,88% | 32,00 |
| 22.11.2024 | 495,55 | 506,90 | 494,55 | 499,00 | 0,73% | 6,00 |
| 21.11.2024 | 489,45 | 498,90 | 488,05 | 495,40 | 0,80% | - |
| 20.11.2024 | 490,40 | 498,20 | 486,80 | 491,45 | 0,63% | 28,00 |
| 19.11.2024 | 492,55 | 493,95 | 486,10 | 488,35 | -0,62% | 116,00 |
| 18.11.2024 | 499,80 | 499,80 | 489,30 | 491,40 | -1,27% | 30,00 |
| 15.11.2024 | 505,50 | 510,00 | 496,75 | 497,70 | -2,55% | 270,00 |
| 14.11.2024 | 521,80 | 526,40 | 504,90 | 510,70 | -2,20% | 156,00 |
| 13.11.2024 | 517,30 | 526,40 | 515,70 | 522,20 | 0,75% | 2,00 |
| 12.11.2024 | 516,10 | 521,30 | 512,80 | 518,30 | 0,68% | 12,00 |
| 11.11.2024 | 512,10 | 523,00 | 510,80 | 514,80 | 0,66% | 41,00 |