504,600€
0,16%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 507,40 | 508,30 | 502,60 | 504,70 | 0,18% | - |
| 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 |
| 08.11.2024 | 501,95 | 515,70 | 500,10 | 511,40 | 2,15% | 50,00 |
| 07.11.2024 | 501,20 | 503,80 | 491,80 | 500,65 | 0,19% | 14,00 |
| 06.11.2024 | 486,20 | 506,70 | 484,25 | 499,70 | 6,33% | 12,00 |
| 05.11.2024 | 465,05 | 478,85 | 461,00 | 469,95 | 1,25% | 10,00 |
| 04.11.2024 | 463,95 | 466,75 | 458,90 | 464,15 | -0,40% | 1,00 |
| 01.11.2024 | 463,60 | 469,25 | 461,05 | 466,00 | 0,71% | 138,00 |
| 31.10.2024 | 473,75 | 476,70 | 462,60 | 462,70 | -3,00% | 125,00 |
| 30.10.2024 | 479,70 | 483,20 | 476,50 | 477,00 | -0,48% | 20,00 |
| 29.10.2024 | 477,20 | 481,15 | 475,00 | 479,30 | 0,66% | 63,00 |
| 28.10.2024 | 478,45 | 479,55 | 474,35 | 476,15 | 0,22% | - |
| 25.10.2024 | 478,80 | 481,30 | 474,40 | 475,10 | -0,75% | 125,00 |
| 24.10.2024 | 485,25 | 487,20 | 478,65 | 478,70 | -0,86% | 21,00 |
| 23.10.2024 | 483,95 | 520,40 | 481,10 | 482,85 | -0,55% | 4,00 |
| 22.10.2024 | 489,60 | 490,80 | 481,40 | 485,50 | -1,15% | 10,00 |
| 21.10.2024 | 487,90 | 491,90 | 486,50 | 491,15 | 0,50% | - |
| 18.10.2024 | 491,90 | 497,80 | 486,80 | 488,70 | -0,61% | 4,00 |
| 17.10.2024 | 489,15 | 496,70 | 482,65 | 491,70 | 0,51% | - |
| 16.10.2024 | 487,80 | 494,85 | 449,10 | 489,20 | 0,50% | 20,00 |
| 15.10.2024 | 484,00 | 501,00 | 481,95 | 486,75 | 0,55% | 3,00 |
| 14.10.2024 | 476,60 | 485,50 | 476,30 | 484,10 | 1,56% | 17,00 |
| 11.10.2024 | 474,25 | 479,25 | 471,20 | 476,65 | 0,38% | 14,00 |
| 10.10.2024 | 475,30 | 477,10 | 471,90 | 474,85 | -0,22% | 10,00 |
| 09.10.2024 | 466,60 | 476,45 | 466,05 | 475,90 | 1,58% | 10,00 |
| 08.10.2024 | 464,00 | 470,25 | 461,80 | 468,50 | 0,82% | 5,00 |
| 07.10.2024 | 467,75 | 468,25 | 463,25 | 464,70 | -0,73% | 13,00 |
| 04.10.2024 | 461,95 | 470,55 | 460,95 | 468,10 | 1,96% | 5,00 |
| 03.10.2024 | 458,45 | 460,35 | 455,10 | 459,10 | -0,12% | - |
| 02.10.2024 | 451,80 | 460,50 | 450,60 | 459,65 | 1,33% | 1,00 |
| 01.10.2024 | 454,65 | 459,15 | 451,00 | 453,60 | -0,53% | 24,00 |
| 30.09.2024 | 454,70 | 456,35 | 450,60 | 456,00 | 0,00% | 11,00 |
| 27.09.2024 | 462,30 | 463,80 | 454,10 | 456,00 | -1,36% | 5,00 |
| 26.09.2024 | 463,60 | 467,55 | 458,55 | 462,30 | 0,65% | 6,00 |
| 25.09.2024 | 454,70 | 459,85 | 453,20 | 459,30 | 0,48% | 40,00 |
| 24.09.2024 | 465,25 | 466,15 | 456,75 | 457,10 | -1,56% | 1,00 |
| 23.09.2024 | 462,15 | 464,35 | 457,65 | 464,35 | 0,86% | 2,00 |
| 20.09.2024 | 458,85 | 461,30 | 455,45 | 460,40 | 0,10% | - |
| 19.09.2024 | 462,10 | 467,30 | 457,95 | 459,95 | 0,71% | 23,00 |
| 18.09.2024 | 456,55 | 460,30 | 453,35 | 456,70 | 0,04% | - |
| 17.09.2024 | 458,75 | 462,30 | 454,60 | 456,50 | -0,39% | 25,00 |
| 16.09.2024 | 459,55 | 463,10 | 456,25 | 458,30 | -0,43% | 14,00 |
| 13.09.2024 | 456,00 | 461,15 | 453,70 | 460,30 | 0,73% | 69,00 |
| 12.09.2024 | 455,00 | 459,15 | 448,20 | 456,95 | 0,59% | 2,00 |
| 11.09.2024 | 449,60 | 454,85 | 439,55 | 454,25 | 0,18% | 33,00 |
| 10.09.2024 | 444,85 | 453,45 | 443,60 | 453,45 | 1,65% | 10,00 |
| 09.09.2024 | 439,00 | 446,10 | 438,70 | 446,10 | 2,41% | 7,00 |
| 06.09.2024 | 432,85 | 442,25 | 428,75 | 435,60 | 0,18% | 30,00 |
| 05.09.2024 | 438,25 | 440,25 | 432,55 | 434,80 | -1,15% | 2,00 |
| 04.09.2024 | 432,20 | 439,90 | 431,65 | 439,85 | 0,89% | 21,00 |
| 03.09.2024 | 443,55 | 449,30 | 432,75 | 435,95 | -2,10% | 3,00 |
| 02.09.2024 | 444,45 | 445,85 | 442,25 | 445,30 | 0,30% | 2,00 |
| 30.08.2024 | 440,40 | 444,65 | 436,10 | 443,95 | 1,14% | 1,00 |
| 29.08.2024 | 430,25 | 443,60 | 430,00 | 438,95 | 1,21% | - |