199,450€
-0,15%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 199,48 | 199,93 | 199,33 | 199,45 | -0,15% | - |
| 26.11.2025 | 204,25 | 204,40 | 199,65 | 199,75 | -1,72% | 87,00 |
| 25.11.2025 | 199,52 | 204,05 | 197,75 | 203,25 | 1,84% | 95,00 |
| 24.11.2025 | 204,50 | 206,40 | 197,30 | 199,58 | -2,10% | 2,00 |
| 21.11.2025 | 194,45 | 208,60 | 193,10 | 203,85 | 4,35% | 257,00 |
| 20.11.2025 | 199,68 | 199,98 | 193,38 | 195,35 | -0,27% | - |
| 19.11.2025 | 195,10 | 197,75 | 193,20 | 195,88 | 0,22% | 6,00 |
| 18.11.2025 | 193,23 | 196,18 | 191,85 | 195,45 | 0,30% | 132,00 |
| 17.11.2025 | 200,05 | 201,23 | 194,88 | 194,88 | -2,12% | 2,00 |
| 14.11.2025 | 197,52 | 200,63 | 194,45 | 199,10 | -0,14% | 82,00 |
| 13.11.2025 | 199,33 | 200,85 | 195,27 | 199,38 | 0,39% | - |
| 12.11.2025 | 200,95 | 202,05 | 198,50 | 198,60 | -0,51% | 64,00 |
| 11.11.2025 | 197,65 | 200,65 | 195,13 | 199,63 | 0,86% | 216,00 |
| 10.11.2025 | 202,30 | 203,40 | 195,83 | 197,93 | -0,68% | 69,00 |
| 07.11.2025 | 196,83 | 199,35 | 193,63 | 199,27 | 1,77% | 73,00 |
| 06.11.2025 | 205,35 | 207,05 | 193,35 | 195,80 | -4,97% | 179,00 |
| 05.11.2025 | 197,20 | 206,15 | 195,75 | 206,05 | 4,09% | 30,00 |
| 04.11.2025 | 211,45 | 227,70 | 194,00 | 197,95 | -7,67% | 345,00 |
| 03.11.2025 | 214,70 | 217,90 | 210,40 | 214,40 | -0,49% | 218,00 |
| 31.10.2025 | 215,10 | 216,30 | 212,15 | 215,45 | -0,19% | 228,00 |
| 30.10.2025 | 215,10 | 217,75 | 214,60 | 215,85 | -0,21% | 11,00 |
| 29.10.2025 | 218,25 | 218,60 | 213,10 | 216,30 | -0,18% | 112,00 |
| 28.10.2025 | 219,10 | 220,30 | 216,60 | 216,70 | -1,32% | - |
| 27.10.2025 | 217,50 | 221,20 | 216,35 | 219,60 | 1,57% | 309,00 |
| 24.10.2025 | 217,10 | 217,90 | 215,00 | 216,20 | -0,02% | 22,00 |
| 23.10.2025 | 216,90 | 218,10 | 212,60 | 216,25 | -0,09% | 39,00 |
| 22.10.2025 | 222,50 | 223,00 | 216,35 | 216,45 | -2,83% | 15,00 |
| 21.10.2025 | 205,95 | 224,60 | 205,50 | 222,75 | 8,24% | 48,00 |
| 20.10.2025 | 203,00 | 206,40 | 202,65 | 205,80 | 1,23% | 6,00 |
| 17.10.2025 | 200,05 | 204,35 | 197,80 | 203,30 | 0,49% | 32,00 |
| 16.10.2025 | 203,35 | 207,40 | 200,95 | 202,30 | 0,35% | 52,00 |
| 15.10.2025 | 213,40 | 214,75 | 201,45 | 201,60 | -5,93% | 24,00 |
| 14.10.2025 | 209,90 | 214,65 | 208,85 | 214,30 | 0,97% | 41,00 |
| 13.10.2025 | 209,75 | 212,70 | 205,40 | 212,25 | 2,44% | 112,00 |
| 10.10.2025 | 211,70 | 213,70 | 206,85 | 207,20 | -2,38% | 78,00 |
| 09.10.2025 | 209,70 | 215,90 | 209,50 | 212,25 | 0,93% | 45,00 |
| 08.10.2025 | 211,40 | 213,95 | 208,65 | 210,30 | -0,87% | 46,00 |
| 07.10.2025 | 219,15 | 221,90 | 211,60 | 212,15 | -3,50% | 46,00 |
| 06.10.2025 | 220,45 | 223,05 | 218,15 | 219,85 | 0,00% | 465,00 |
| 03.10.2025 | 220,05 | 222,75 | 217,70 | 219,85 | -0,05% | 45,00 |
| 02.10.2025 | 215,10 | 220,20 | 213,40 | 219,95 | 4,12% | 158,00 |
| 01.10.2025 | 222,40 | 225,35 | 206,80 | 211,25 | -6,13% | 285,00 |
| 30.09.2025 | 222,50 | 225,10 | 220,05 | 225,05 | 1,08% | - |
| 29.09.2025 | 226,00 | 228,60 | 222,40 | 222,65 | -1,68% | 21,00 |
| 26.09.2025 | 223,50 | 227,15 | 223,10 | 226,45 | 0,56% | 29,00 |
| 25.09.2025 | 223,35 | 225,80 | 220,45 | 225,20 | 0,87% | 136,00 |
| 24.09.2025 | 219,05 | 224,30 | 217,70 | 223,25 | 2,69% | 149,00 |
| 23.09.2025 | 220,45 | 223,10 | 216,30 | 217,40 | -1,78% | 19,00 |
| 22.09.2025 | 218,20 | 222,50 | 215,30 | 221,35 | 1,61% | 107,00 |
| 19.09.2025 | 215,10 | 218,45 | 214,20 | 217,85 | 1,51% | 108,00 |
| 18.09.2025 | 216,60 | 218,10 | 213,35 | 214,60 | 0,63% | 87,00 |
| 17.09.2025 | 211,65 | 215,40 | 210,20 | 213,25 | 0,83% | 33,00 |
| 16.09.2025 | 210,00 | 212,80 | 207,75 | 211,50 | 0,74% | 65,00 |
| 15.09.2025 | 211,10 | 215,20 | 209,55 | 209,95 | -0,36% | 204,00 |
| 12.09.2025 | 205,90 | 211,10 | 205,20 | 210,70 | 2,53% | 241,00 |
| 11.09.2025 | 199,33 | 205,60 | 198,63 | 205,50 | -2,81% | 10,00 |
| 10.09.2025 | 210,65 | 212,50 | 209,30 | 211,45 | 0,48% | 15,00 |
| 09.09.2025 | 209,35 | 211,30 | 206,15 | 210,45 | 1,06% | 87,00 |
| 08.09.2025 | 210,25 | 212,00 | 204,50 | 208,25 | -0,74% | 55,00 |
| 05.09.2025 | 203,65 | 210,00 | 201,65 | 209,80 | 3,30% | 1.615,00 |
| 04.09.2025 | 212,55 | 214,80 | 202,80 | 203,10 | -4,31% | 181,00 |
| 03.09.2025 | 216,00 | 217,80 | 210,35 | 212,25 | -1,51% | 235,00 |
| 02.09.2025 | 212,20 | 215,70 | 210,70 | 215,50 | 1,32% | 924,00 |
| 01.09.2025 | 213,70 | 214,90 | 210,90 | 212,70 | -0,95% | 107,00 |
| 29.08.2025 | 211,90 | 214,75 | 210,75 | 214,75 | 1,39% | 115,00 |
| 28.08.2025 | 210,95 | 213,40 | 210,25 | 211,80 | 0,12% | 191,00 |
| 27.08.2025 | 209,40 | 212,00 | 209,30 | 211,55 | 1,29% | 20,00 |
| 26.08.2025 | 207,25 | 209,80 | 205,30 | 208,85 | 0,38% | 34,00 |
| 25.08.2025 | 212,75 | 214,70 | 207,85 | 208,05 | -2,39% | 322,00 |
| 22.08.2025 | 211,55 | 215,75 | 210,55 | 213,15 | 1,16% | 287,00 |
| 21.08.2025 | 209,80 | 213,05 | 207,95 | 210,70 | 0,64% | 223,00 |
| 20.08.2025 | 207,70 | 213,30 | 206,30 | 209,35 | 0,65% | 161,00 |
| 19.08.2025 | 204,55 | 212,75 | 204,20 | 208,00 | 1,51% | 46,00 |
| 18.08.2025 | 204,35 | 207,35 | 203,70 | 204,90 | 0,42% | 22,00 |
| 15.08.2025 | 208,55 | 212,00 | 204,00 | 204,05 | -2,32% | 720,00 |
| 14.08.2025 | 208,55 | 214,20 | 204,10 | 208,90 | 0,82% | 1.833,00 |
| 13.08.2025 | 196,43 | 207,25 | 196,10 | 207,20 | 5,49% | 283,00 |
| 12.08.2025 | 195,18 | 198,00 | 192,23 | 196,43 | 0,87% | 418,00 |
| 11.08.2025 | 196,45 | 202,55 | 194,63 | 194,73 | -1,15% | 295,00 |
| 08.08.2025 | 198,10 | 200,08 | 195,30 | 197,00 | -0,09% | 468,00 |
| 07.08.2025 | 209,50 | 211,90 | 196,65 | 197,18 | -5,79% | 465,00 |
| 06.08.2025 | 213,50 | 216,00 | 207,35 | 209,30 | -0,71% | 573,00 |
| 05.08.2025 | 292,40 | 302,00 | 200,45 | 210,80 | -27,59% | 1.073,00 |
| 04.08.2025 | 286,20 | 291,70 | 285,00 | 291,10 | 2,50% | 105,00 |
| 01.08.2025 | 295,40 | 295,45 | 282,65 | 284,00 | -4,09% | 122,00 |
| 31.07.2025 | 304,65 | 305,20 | 295,20 | 296,10 | -1,61% | 97,00 |
| 30.07.2025 | 304,00 | 307,20 | 299,35 | 300,95 | -0,64% | 9,00 |
| 29.07.2025 | 305,15 | 307,40 | 301,95 | 302,90 | -0,44% | 39,00 |
| 28.07.2025 | 305,70 | 308,45 | 304,15 | 304,25 | 0,03% | 30,00 |
| 25.07.2025 | 303,75 | 306,20 | 300,80 | 304,15 | 0,46% | 3,00 |
| 24.07.2025 | 304,85 | 305,75 | 301,60 | 302,75 | -0,41% | 5,00 |
| 23.07.2025 | 304,20 | 307,00 | 301,85 | 304,00 | 0,23% | - |
| 22.07.2025 | 301,75 | 307,55 | 298,70 | 303,30 | 0,38% | 49,00 |
| 21.07.2025 | 306,80 | 308,60 | 301,30 | 302,15 | -0,92% | 67,00 |
| 18.07.2025 | 311,65 | 313,20 | 303,20 | 304,95 | -2,12% | 253,00 |
| 17.07.2025 | 313,20 | 316,20 | 304,10 | 311,55 | -0,14% | 25,00 |
| 16.07.2025 | 309,00 | 313,30 | 305,50 | 312,00 | 0,60% | 70,00 |
| 15.07.2025 | 321,10 | 323,60 | 309,05 | 310,15 | -3,11% | 58,00 |
| 14.07.2025 | 319,20 | 322,45 | 317,10 | 320,10 | -0,06% | 19,00 |
| 11.07.2025 | 330,90 | 331,45 | 320,00 | 320,30 | -3,28% | 11,00 |