140,925€
-3,66%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 143,83 | 145,50 | 139,70 | 141,55 | -3,23% | 38,00 |
| 06.03.2026 | 147,90 | 148,55 | 143,33 | 146,27 | -0,85% | 14,00 |
| 05.03.2026 | 143,63 | 147,88 | 142,70 | 147,52 | 3,13% | 119,00 |
| 04.03.2026 | 140,77 | 144,10 | 138,48 | 143,05 | 1,67% | 592,00 |
| 03.03.2026 | 135,00 | 142,43 | 133,55 | 140,70 | 3,38% | 214,00 |
| 02.03.2026 | 131,80 | 136,45 | 130,77 | 136,10 | 3,56% | 22,00 |
| 27.02.2026 | 131,70 | 132,10 | 126,20 | 131,43 | -0,55% | 21,00 |
| 26.02.2026 | 126,10 | 137,58 | 126,10 | 132,15 | 4,51% | 226,00 |
| 25.02.2026 | 125,18 | 127,28 | 122,00 | 126,45 | 1,00% | 139,00 |
| 24.02.2026 | 123,53 | 128,98 | 121,68 | 125,20 | 0,81% | 341,00 |
| 23.02.2026 | 128,90 | 130,80 | 123,50 | 124,20 | -5,28% | 250,00 |
| 20.02.2026 | 133,95 | 135,52 | 130,18 | 131,13 | -1,39% | 4,00 |
| 19.02.2026 | 137,00 | 137,08 | 132,33 | 132,98 | -2,87% | 44,00 |
| 18.02.2026 | 132,20 | 137,15 | 131,50 | 136,90 | 3,87% | 191,00 |
| 17.02.2026 | 132,95 | 134,60 | 127,95 | 131,80 | -1,29% | 7,00 |
| 16.02.2026 | 133,73 | 135,20 | 132,90 | 133,52 | 0,19% | 171,00 |
| 13.02.2026 | 129,33 | 133,58 | 128,40 | 133,27 | 3,39% | 534,00 |
| 12.02.2026 | 136,43 | 137,50 | 128,90 | 128,90 | -4,45% | 101,00 |
| 11.02.2026 | 134,63 | 136,13 | 132,13 | 134,90 | 0,90% | 30,00 |
| 10.02.2026 | 134,30 | 138,02 | 131,13 | 133,70 | -0,41% | 631,00 |
| 09.02.2026 | 131,95 | 135,23 | 130,43 | 134,25 | 2,03% | 576,00 |
| 06.02.2026 | 128,48 | 133,63 | 127,70 | 131,58 | 2,37% | 130,00 |
| 05.02.2026 | 134,15 | 136,02 | 127,55 | 128,52 | -4,23% | 380,00 |
| 04.02.2026 | 135,52 | 137,27 | 126,50 | 134,20 | -0,85% | 695,00 |
| 03.02.2026 | 171,83 | 181,00 | 117,90 | 135,35 | -21,91% | 1.478,00 |
| 02.02.2026 | 173,95 | 179,55 | 171,98 | 173,33 | -1,67% | 326,00 |
| 30.01.2026 | 176,77 | 179,98 | 170,00 | 176,27 | -0,20% | 1.232,00 |
| 29.01.2026 | 190,35 | 191,18 | 175,75 | 176,63 | -6,79% | 319,00 |
| 28.01.2026 | 195,15 | 196,08 | 188,60 | 189,50 | -2,52% | 20,00 |
| 27.01.2026 | 200,38 | 202,10 | 191,43 | 194,40 | -1,97% | 38,00 |
| 26.01.2026 | 195,77 | 198,70 | 193,05 | 198,30 | 1,19% | 294,00 |
| 23.01.2026 | 202,15 | 203,30 | 195,33 | 195,98 | -2,84% | 72,00 |
| 22.01.2026 | 199,38 | 203,20 | 197,70 | 201,70 | 1,62% | 98,00 |
| 21.01.2026 | 189,68 | 199,68 | 188,45 | 198,48 | 4,96% | 95,00 |
| 20.01.2026 | 194,88 | 196,15 | 188,40 | 189,10 | -3,64% | 150,00 |
| 19.01.2026 | 196,23 | 197,40 | 194,88 | 196,25 | -1,79% | 61,00 |
| 16.01.2026 | 199,23 | 201,00 | 196,25 | 199,83 | 0,48% | 180,00 |
| 15.01.2026 | 205,65 | 208,35 | 196,25 | 198,88 | -2,68% | 95,00 |
| 14.01.2026 | 202,15 | 208,40 | 200,80 | 204,35 | 1,36% | 69,00 |
| 13.01.2026 | 207,40 | 208,35 | 199,30 | 201,60 | -2,94% | 151,00 |
| 12.01.2026 | 211,30 | 212,20 | 207,15 | 207,70 | -3,06% | 16,00 |
| 09.01.2026 | 211,90 | 217,00 | 211,15 | 214,25 | 0,78% | - |
| 08.01.2026 | 209,20 | 214,55 | 209,05 | 212,60 | 1,02% | 48,00 |
| 07.01.2026 | 208,80 | 211,80 | 207,10 | 210,45 | 0,55% | 99,00 |
| 06.01.2026 | 204,55 | 210,65 | 203,55 | 209,30 | 2,12% | 268,00 |
| 05.01.2026 | 203,80 | 209,70 | 203,45 | 204,95 | 1,09% | 71,00 |
| 02.01.2026 | 214,70 | 220,00 | 202,75 | 202,75 | -5,81% | 437,00 |
| 30.12.2025 | 215,30 | 215,35 | 215,10 | 215,25 | -0,23% | - |
| 29.12.2025 | 213,00 | 216,50 | 211,30 | 215,75 | 1,39% | 243,00 |
| 23.12.2025 | 213,10 | 213,95 | 211,00 | 212,80 | -0,19% | - |
| 22.12.2025 | 215,00 | 215,60 | 212,40 | 213,20 | -0,26% | 52,00 |
| 19.12.2025 | 213,60 | 216,15 | 210,70 | 213,75 | 0,35% | 10,00 |
| 18.12.2025 | 214,90 | 216,50 | 210,35 | 213,00 | -1,48% | - |
| 17.12.2025 | 211,30 | 218,10 | 210,35 | 216,20 | 2,98% | 100,00 |
| 16.12.2025 | 208,00 | 210,65 | 207,60 | 209,95 | 0,99% | 105,00 |
| 15.12.2025 | 199,88 | 209,70 | 199,52 | 207,90 | 4,46% | 709,00 |
| 12.12.2025 | 197,45 | 200,68 | 197,00 | 199,02 | 0,15% | - |
| 11.12.2025 | 195,30 | 200,25 | 194,80 | 198,73 | 0,23% | - |
| 10.12.2025 | 197,18 | 199,52 | 193,52 | 198,27 | -0,28% | 204,00 |
| 09.12.2025 | 196,40 | 199,27 | 194,65 | 198,83 | 1,69% | 90,00 |
| 08.12.2025 | 197,52 | 199,30 | 194,20 | 195,52 | -0,85% | 237,00 |
| 05.12.2025 | 199,68 | 200,50 | 196,45 | 197,20 | -0,78% | 131,00 |
| 04.12.2025 | 198,98 | 201,65 | 197,68 | 198,75 | 0,54% | 30,00 |
| 03.12.2025 | 196,73 | 199,23 | 196,13 | 197,68 | -0,24% | 39,00 |
| 02.12.2025 | 198,52 | 199,73 | 195,60 | 198,15 | -0,25% | 177,00 |
| 01.12.2025 | 199,08 | 201,95 | 197,00 | 198,65 | -0,81% | 2.767,00 |
| 28.11.2025 | 200,10 | 200,60 | 200,10 | 200,27 | 0,41% | - |
| 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 |