335,450€
-2,67%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 346,00 | 346,65 | 332,80 | 335,50 | -2,65% | 33,00 |
| 01.07.2025 | 342,30 | 348,35 | 340,55 | 344,65 | 0,50% | 9,00 |
| 30.06.2025 | 345,25 | 347,80 | 342,15 | 342,95 | -0,31% | 26,00 |
| 27.06.2025 | 346,80 | 348,90 | 341,80 | 344,00 | -0,38% | 10,00 |
| 26.06.2025 | 345,35 | 346,50 | 340,35 | 345,30 | -0,04% | - |
| 25.06.2025 | 345,00 | 347,65 | 342,10 | 345,45 | 0,16% | - |
| 24.06.2025 | 346,80 | 348,00 | 341,65 | 344,90 | 0,26% | - |
| 23.06.2025 | 340,80 | 345,20 | 338,75 | 344,00 | 0,84% | 2,00 |
| 20.06.2025 | 346,10 | 349,20 | 338,35 | 341,15 | -0,76% | 1,00 |
| 19.06.2025 | 347,10 | 347,45 | 342,70 | 343,75 | -1,18% | 5,00 |
| 18.06.2025 | 352,35 | 355,00 | 346,80 | 347,85 | -1,24% | 5,00 |
| 17.06.2025 | 352,55 | 355,80 | 348,90 | 352,20 | -0,48% | 8,00 |
| 16.06.2025 | 351,45 | 354,35 | 349,90 | 353,90 | 1,04% | 7,00 |
| 13.06.2025 | 352,60 | 358,90 | 350,25 | 350,25 | -1,84% | - |
| 12.06.2025 | 357,70 | 360,15 | 353,65 | 356,80 | -0,90% | - |
| 11.06.2025 | 368,55 | 370,65 | 358,50 | 360,05 | -2,64% | 34,00 |
| 10.06.2025 | 368,90 | 376,65 | 367,60 | 369,80 | 0,19% | - |
| 09.06.2025 | 369,25 | 374,30 | 368,80 | 369,10 | -0,40% | 2,00 |
| 06.06.2025 | 369,55 | 373,95 | 366,10 | 370,60 | 0,71% | 20,00 |
| 05.06.2025 | 372,45 | 374,55 | 366,00 | 368,00 | -1,25% | 26,00 |
| 04.06.2025 | 380,40 | 381,90 | 372,35 | 372,65 | -2,10% | 11,00 |
| 03.06.2025 | 375,25 | 380,70 | 371,70 | 380,65 | 1,34% | 2,00 |
| 02.06.2025 | 381,05 | 382,10 | 371,25 | 375,60 | -2,28% | 7,00 |
| 30.05.2025 | 383,85 | 385,35 | 379,00 | 384,35 | 0,37% | 21,00 |
| 29.05.2025 | 395,15 | 395,80 | 378,60 | 382,95 | -0,64% | 7,00 |
| 28.05.2025 | 392,90 | 395,90 | 385,20 | 385,40 | -1,72% | 43,00 |
| 27.05.2025 | 389,75 | 393,90 | 389,35 | 392,15 | 0,33% | - |
| 26.05.2025 | 388,25 | 393,50 | 386,90 | 390,85 | 1,23% | 6,00 |
| 23.05.2025 | 391,05 | 394,80 | 381,80 | 386,10 | -1,81% | 10,00 |
| 22.05.2025 | 391,70 | 396,15 | 389,45 | 393,20 | 0,38% | 3,00 |
| 21.05.2025 | 393,15 | 397,15 | 390,50 | 391,70 | -1,29% | 3,00 |
| 20.05.2025 | 397,55 | 399,60 | 395,40 | 396,80 | -0,80% | - |
| 19.05.2025 | 396,20 | 400,65 | 390,55 | 400,00 | -0,42% | 48,00 |
| 16.05.2025 | 397,65 | 402,25 | 395,70 | 401,70 | 0,59% | 35,00 |
| 15.05.2025 | 397,25 | 401,60 | 394,15 | 399,35 | -0,01% | 140,00 |
| 14.05.2025 | 402,00 | 402,65 | 395,70 | 399,40 | -0,45% | 3,00 |
| 13.05.2025 | 400,45 | 404,95 | 398,90 | 401,20 | -0,37% | 2,00 |
| 12.05.2025 | 393,30 | 404,30 | 392,85 | 402,70 | 4,94% | 4,00 |
| 09.05.2025 | 390,35 | 392,90 | 381,95 | 383,75 | -1,51% | 262,00 |
| 08.05.2025 | 391,40 | 394,05 | 385,25 | 389,65 | 0,78% | 34,00 |
| 07.05.2025 | 382,95 | 388,75 | 378,40 | 386,65 | 1,50% | 9,00 |
| 06.05.2025 | 374,60 | 386,35 | 356,65 | 380,95 | 0,81% | 6,00 |
| 05.05.2025 | 375,70 | 380,40 | 372,65 | 377,90 | -0,05% | 145,00 |
| 02.05.2025 | 370,75 | 380,70 | 368,50 | 378,10 | 1,82% | 2,00 |
| 30.04.2025 | 367,55 | 371,85 | 361,30 | 371,35 | 0,35% | 15,00 |
| 29.04.2025 | 365,30 | 370,50 | 361,70 | 370,05 | 1,48% | - |
| 28.04.2025 | 363,70 | 369,40 | 360,45 | 364,65 | -0,57% | 28,00 |
| 25.04.2025 | 370,60 | 371,50 | 361,90 | 366,75 | -0,14% | - |
| 24.04.2025 | 359,10 | 367,50 | 354,90 | 367,25 | 2,04% | 12,00 |
| 23.04.2025 | 358,80 | 370,10 | 356,05 | 359,90 | 2,43% | 66,00 |
| 22.04.2025 | 339,60 | 351,70 | 339,40 | 351,35 | -0,52% | 1,00 |
| 17.04.2025 | 357,50 | 359,20 | 352,80 | 353,20 | -0,16% | 1,00 |
| 16.04.2025 | 347,15 | 359,60 | 346,25 | 353,75 | -1,10% | - |
| 15.04.2025 | 358,50 | 364,60 | 357,70 | 357,70 | -0,51% | 4,00 |
| 14.04.2025 | 356,40 | 365,00 | 354,95 | 359,55 | 1,99% | 104,00 |
| 11.04.2025 | 351,75 | 355,90 | 339,45 | 352,55 | 0,67% | 25,00 |
| 10.04.2025 | 367,90 | 368,75 | 340,95 | 350,20 | -5,66% | 20,00 |
| 09.04.2025 | 334,45 | 371,95 | 333,05 | 371,20 | 8,00% | 3,00 |
| 08.04.2025 | 352,80 | 364,00 | 338,15 | 343,70 | -1,87% | 46,00 |
| 07.04.2025 | 332,30 | 356,05 | 326,95 | 350,25 | 0,17% | 73,00 |
| 04.04.2025 | 364,40 | 367,60 | 349,05 | 349,65 | -4,84% | 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% | - |