145,925€
-2,39%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 148,83 | 151,93 | 142,88 | 145,18 | -2,89% | 341,00 |
| 08.09.2026 | 160,65 | 160,80 | 149,23 | 149,50 | -6,88% | 121,00 |
| 07.09.2026 | 160,80 | 163,35 | 157,85 | 160,55 | -0,37% | 2,00 |
| 04.09.2026 | 167,65 | 168,73 | 159,45 | 161,15 | -4,02% | 116,00 |
| 03.09.2026 | 162,08 | 170,10 | 161,35 | 167,90 | 3,67% | - |
| 02.09.2026 | 163,65 | 166,15 | 161,18 | 161,95 | -2,09% | 92,00 |
| 01.09.2026 | 171,00 | 173,95 | 164,55 | 165,40 | -3,19% | 255,00 |
| 31.08.2026 | 171,02 | 174,25 | 167,80 | 170,85 | -0,20% | 119,00 |
| 28.08.2026 | 168,25 | 172,88 | 165,45 | 171,20 | 1,65% | 51,00 |
| 27.08.2026 | 165,68 | 170,95 | 164,43 | 168,43 | 1,16% | 87,00 |
| 26.08.2026 | 166,35 | 168,45 | 158,45 | 166,50 | -1,35% | 579,00 |
| 25.08.2026 | 174,40 | 178,10 | 167,63 | 168,77 | -2,82% | 6,00 |
| 24.08.2026 | 166,63 | 174,05 | 165,83 | 173,68 | 3,53% | 219,00 |
| 21.08.2026 | 166,00 | 168,43 | 163,02 | 167,75 | 1,44% | 628,00 |
| 20.08.2026 | 165,65 | 168,10 | 162,10 | 165,38 | -0,09% | 20,00 |
| 19.08.2026 | 156,48 | 168,10 | 154,13 | 165,52 | 4,51% | 340,00 |
| 18.08.2026 | 153,48 | 162,27 | 150,95 | 158,38 | 2,49% | 179,00 |
| 17.08.2026 | 157,05 | 159,65 | 149,50 | 154,52 | -2,31% | 111,00 |
| 14.08.2026 | 158,73 | 159,65 | 152,30 | 158,18 | -0,33% | 60,00 |
| 13.08.2026 | 156,83 | 159,70 | 149,88 | 158,70 | 0,84% | 21,00 |
| 12.08.2026 | 162,77 | 164,02 | 155,20 | 157,38 | -2,84% | 68,00 |
| 11.08.2026 | 167,60 | 168,18 | 161,38 | 161,98 | -3,18% | 34,00 |
| 10.08.2026 | 162,02 | 167,80 | 158,08 | 167,30 | 4,42% | 18,00 |
| 07.08.2026 | 160,55 | 168,02 | 160,23 | 160,23 | -0,23% | 102,00 |
| 06.08.2026 | 161,30 | 164,65 | 155,15 | 160,60 | -0,51% | 473,00 |
| 05.08.2026 | 161,35 | 166,85 | 153,85 | 161,43 | -1,01% | 456,00 |
| 04.08.2026 | 133,45 | 166,50 | 129,08 | 163,08 | 24,18% | 929,00 |
| 03.08.2026 | 132,20 | 135,65 | 130,23 | 131,33 | 0,27% | 41,00 |
| 31.07.2026 | 134,55 | 134,65 | 129,02 | 130,98 | -0,78% | 237,00 |
| 30.07.2026 | 144,52 | 146,50 | 129,63 | 132,00 | -9,36% | 366,00 |
| 29.07.2026 | 136,08 | 146,63 | 134,35 | 145,63 | 6,41% | 343,00 |
| 28.07.2026 | 128,33 | 140,33 | 128,10 | 136,85 | 2,99% | 281,00 |
| 27.07.2026 | 125,00 | 132,88 | 123,25 | 132,88 | 7,61% | 59,00 |
| 24.07.2026 | 116,45 | 124,05 | 116,35 | 123,48 | 6,42% | 27,00 |
| 23.07.2026 | 115,28 | 119,95 | 113,28 | 116,03 | 0,06% | 204,00 |
| 22.07.2026 | 117,58 | 120,60 | 115,40 | 115,95 | -1,74% | 77,00 |
| 21.07.2026 | 124,95 | 125,40 | 117,55 | 118,00 | -4,51% | - |
| 20.07.2026 | 122,73 | 124,83 | 118,80 | 123,58 | 0,18% | 1,00 |
| 17.07.2026 | 122,98 | 127,00 | 120,70 | 123,35 | -0,72% | 11,00 |
| 16.07.2026 | 116,55 | 124,63 | 115,38 | 124,25 | 5,83% | 190,00 |
| 15.07.2026 | 117,23 | 121,00 | 113,70 | 117,40 | 0,82% | 126,00 |
| 14.07.2026 | 124,58 | 124,83 | 114,08 | 116,45 | -5,33% | 186,00 |
| 13.07.2026 | 115,35 | 123,38 | 115,10 | 123,00 | 5,11% | 214,00 |
| 10.07.2026 | 115,65 | 119,55 | 115,25 | 117,03 | 1,63% | 146,00 |
| 09.07.2026 | 118,45 | 118,85 | 113,50 | 115,15 | -3,17% | 980,00 |
| 08.07.2026 | 123,20 | 124,15 | 118,65 | 118,93 | -3,98% | 106,00 |
| 07.07.2026 | 117,10 | 125,60 | 116,98 | 123,85 | 4,80% | 991,00 |
| 06.07.2026 | 119,60 | 120,25 | 116,83 | 118,18 | -1,42% | 41,00 |
| 03.07.2026 | 120,25 | 120,48 | 119,40 | 119,88 | 0,90% | 68,00 |
| 02.07.2026 | 117,40 | 120,63 | 115,90 | 118,80 | 0,53% | 110,00 |
| 01.07.2026 | 113,35 | 120,30 | 112,93 | 118,18 | 3,23% | 426,00 |
| 30.06.2026 | 117,05 | 117,85 | 111,40 | 114,48 | -1,78% | 43,00 |
| 29.06.2026 | 120,00 | 121,53 | 116,40 | 116,55 | -1,58% | 124,00 |
| 26.06.2026 | 109,80 | 118,83 | 109,10 | 118,43 | 5,48% | 51,00 |
| 25.06.2026 | 115,08 | 115,55 | 111,80 | 112,28 | -2,41% | 37,00 |
| 24.06.2026 | 114,28 | 116,60 | 112,90 | 115,05 | 1,32% | 1,00 |
| 23.06.2026 | 108,10 | 114,93 | 106,95 | 113,55 | 2,99% | 88,00 |
| 22.06.2026 | 110,73 | 112,55 | 109,30 | 110,25 | -0,43% | 637,00 |
| 19.06.2026 | 110,78 | 111,65 | 110,48 | 110,73 | -0,49% | 57,00 |
| 18.06.2026 | 117,33 | 119,70 | 110,00 | 111,28 | -4,99% | 969,00 |
| 17.06.2026 | 123,23 | 123,65 | 117,13 | 117,13 | -5,18% | 202,00 |
| 16.06.2026 | 123,00 | 125,98 | 122,05 | 123,53 | -0,36% | 49,00 |
| 15.06.2026 | 130,05 | 131,10 | 121,68 | 123,98 | -2,17% | 315,00 |
| 12.06.2026 | 128,48 | 130,15 | 124,10 | 126,73 | -1,07% | 247,00 |
| 11.06.2026 | 135,20 | 136,18 | 127,43 | 128,10 | -5,04% | 132,00 |
| 10.06.2026 | 135,75 | 137,33 | 133,10 | 134,90 | 0,06% | 137,00 |
| 09.06.2026 | 139,83 | 141,05 | 134,73 | 134,83 | -4,07% | 572,00 |
| 08.06.2026 | 142,33 | 144,45 | 139,35 | 140,55 | -0,79% | 110,00 |
| 05.06.2026 | 140,80 | 147,20 | 138,88 | 141,68 | -0,49% | 252,00 |
| 04.06.2026 | 141,18 | 147,15 | 140,02 | 142,38 | 0,19% | 117,00 |
| 03.06.2026 | 146,77 | 147,25 | 139,60 | 142,10 | -3,46% | 333,00 |
| 02.06.2026 | 153,80 | 155,20 | 145,63 | 147,20 | -4,66% | 235,00 |
| 01.06.2026 | 140,05 | 154,95 | 139,23 | 154,40 | 10,50% | 351,00 |
| 29.05.2026 | 138,48 | 142,48 | 136,83 | 139,73 | 0,87% | 108,00 |
| 28.05.2026 | 137,33 | 139,20 | 135,70 | 138,52 | 0,65% | - |
| 27.05.2026 | 135,73 | 139,18 | 134,08 | 137,63 | 1,29% | 65,00 |
| 26.05.2026 | 140,13 | 140,50 | 134,18 | 135,88 | -3,19% | 570,00 |
| 25.05.2026 | 140,75 | 141,40 | 139,35 | 140,35 | 1,63% | 470,00 |
| 22.05.2026 | 135,83 | 140,08 | 134,90 | 138,10 | 1,94% | 97,00 |
| 21.05.2026 | 136,25 | 137,35 | 132,23 | 135,48 | 0,15% | 50,00 |
| 20.05.2026 | 133,05 | 135,73 | 127,48 | 135,27 | 1,62% | 33,00 |
| 19.05.2026 | 132,80 | 141,73 | 132,58 | 133,13 | -0,52% | 331,00 |
| 18.05.2026 | 124,95 | 134,88 | 124,83 | 133,83 | 7,75% | 230,00 |
| 15.05.2026 | 120,60 | 125,78 | 120,25 | 124,20 | 2,45% | 119,00 |
| 14.05.2026 | 123,90 | 125,38 | 120,50 | 121,23 | -2,38% | 105,00 |
| 13.05.2026 | 130,88 | 131,20 | 121,53 | 124,18 | -4,66% | 381,00 |
| 12.05.2026 | 130,15 | 132,93 | 129,60 | 130,25 | -0,36% | 178,00 |
| 11.05.2026 | 134,90 | 136,40 | 129,08 | 130,73 | -2,66% | 275,00 |
| 08.05.2026 | 134,98 | 135,83 | 128,08 | 134,30 | -0,87% | 20,00 |
| 07.05.2026 | 128,63 | 135,68 | 127,70 | 135,48 | 5,26% | 182,00 |
| 06.05.2026 | 128,65 | 130,90 | 126,00 | 128,70 | 0,16% | 718,00 |
| 05.05.2026 | 125,90 | 131,98 | 119,18 | 128,50 | 1,16% | 267,00 |
| 04.05.2026 | 125,78 | 127,73 | 123,53 | 127,03 | 0,47% | 418,00 |
| 30.04.2026 | 128,35 | 129,45 | 124,75 | 126,43 | -1,77% | 15,00 |
| 29.04.2026 | 128,90 | 129,45 | 126,48 | 128,70 | 0,43% | 22,00 |
| 28.04.2026 | 126,73 | 131,85 | 125,65 | 128,15 | 0,93% | 105,00 |
| 27.04.2026 | 128,52 | 129,73 | 124,48 | 126,98 | -1,07% | 36,00 |
| 24.04.2026 | 128,05 | 129,00 | 125,60 | 128,35 | 0,75% | 169,00 |
| 23.04.2026 | 133,75 | 134,23 | 124,40 | 127,40 | -4,48% | 94,00 |
| 22.04.2026 | 136,18 | 137,50 | 132,23 | 133,38 | -1,17% | 276,00 |