402,150€
1,30%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 397,20 | 404,00 | 396,25 | 402,25 | 1,32% | 3,00 |
| 06.06.2024 | 400,80 | 404,70 | 396,70 | 397,00 | -1,06% | 1,00 |
| 05.06.2024 | 394,80 | 402,70 | 393,60 | 401,25 | 1,89% | 68,00 |
| 04.06.2024 | 388,70 | 396,75 | 384,40 | 393,80 | 1,29% | - |
| 03.06.2024 | 387,75 | 391,00 | 384,55 | 388,80 | 0,48% | 2,00 |
| 31.05.2024 | 381,70 | 387,00 | 379,75 | 386,95 | 1,22% | 7,00 |
| 30.05.2024 | 393,65 | 394,80 | 381,15 | 382,30 | -3,58% | - |
| 29.05.2024 | 398,60 | 401,20 | 395,80 | 396,50 | -0,76% | 2,00 |
| 28.05.2024 | 404,80 | 406,45 | 398,20 | 399,55 | -1,58% | 39,00 |
| 27.05.2024 | 404,50 | 406,05 | 403,50 | 405,95 | 0,27% | 15,00 |
| 24.05.2024 | 412,60 | 412,80 | 404,85 | 404,85 | -1,65% | 11,00 |
| 23.05.2024 | 421,00 | 421,60 | 409,60 | 411,65 | -1,25% | 7,00 |
| 22.05.2024 | 414,50 | 422,65 | 413,60 | 416,85 | 0,75% | - |
| 21.05.2024 | 420,15 | 420,65 | 412,05 | 413,75 | -1,45% | 15,00 |
| 20.05.2024 | 414,60 | 421,60 | 413,55 | 419,85 | 1,29% | - |
| 17.05.2024 | 412,70 | 415,50 | 411,85 | 414,50 | 0,44% | 2,00 |
| 16.05.2024 | 406,70 | 413,00 | 405,70 | 412,70 | 1,45% | 15,00 |
| 15.05.2024 | 403,35 | 412,15 | 402,70 | 406,80 | 0,92% | 8,00 |
| 14.05.2024 | 407,75 | 410,45 | 400,85 | 403,10 | -1,09% | 26,00 |
| 13.05.2024 | 408,85 | 409,45 | 404,40 | 407,55 | -0,11% | 3,00 |
| 10.05.2024 | 405,85 | 408,85 | 405,45 | 408,00 | 0,80% | 3,00 |
| 09.05.2024 | 403,30 | 405,25 | 397,65 | 404,75 | 0,07% | 3,00 |
| 08.05.2024 | 407,05 | 407,55 | 403,20 | 404,45 | -0,50% | 48,00 |
| 07.05.2024 | 404,95 | 410,20 | 404,20 | 406,50 | 0,44% | 28,00 |
| 06.05.2024 | 398,25 | 405,35 | 393,40 | 404,70 | 1,39% | 83,00 |
| 03.05.2024 | 392,65 | 400,20 | 391,85 | 399,15 | 2,45% | - |
| 02.05.2024 | 393,75 | 398,25 | 388,45 | 389,60 | 0,84% | 19,00 |
| 30.04.2024 | 419,00 | 430,90 | 385,85 | 386,35 | -7,57% | 56,00 |
| 29.04.2024 | 420,25 | 423,35 | 416,10 | 418,00 | -0,38% | - |
| 26.04.2024 | 420,85 | 424,10 | 417,45 | 419,60 | 0,70% | 8,00 |
| 25.04.2024 | 416,30 | 421,90 | 414,35 | 416,70 | -1,00% | 21,00 |
| 24.04.2024 | 424,05 | 425,00 | 419,25 | 420,90 | 0,07% | - |
| 23.04.2024 | 415,35 | 422,35 | 414,45 | 420,60 | 1,03% | 1,00 |
| 22.04.2024 | 415,25 | 419,90 | 414,30 | 416,30 | 0,71% | 16,00 |
| 19.04.2024 | 418,50 | 422,70 | 411,85 | 413,35 | -2,13% | 2,00 |
| 18.04.2024 | 422,75 | 423,80 | 419,50 | 422,35 | 0,12% | 1,00 |
| 17.04.2024 | 431,15 | 434,15 | 421,70 | 421,85 | -2,15% | 15,00 |
| 16.04.2024 | 436,10 | 436,90 | 428,95 | 431,10 | -1,46% | - |
| 15.04.2024 | 438,85 | 445,45 | 435,95 | 437,50 | -0,05% | 14,00 |
| 12.04.2024 | 443,05 | 444,90 | 434,95 | 437,70 | -1,20% | - |
| 11.04.2024 | 431,75 | 446,50 | 431,65 | 443,00 | 2,34% | 102,00 |
| 10.04.2024 | 433,15 | 436,00 | 428,35 | 432,85 | 0,08% | - |
| 09.04.2024 | 434,95 | 436,80 | 430,00 | 432,50 | -0,57% | 35,00 |
| 08.04.2024 | 434,00 | 436,00 | 432,05 | 435,00 | 0,18% | 11,00 |
| 05.04.2024 | 429,70 | 436,10 | 428,60 | 434,20 | 1,44% | - |
| 04.04.2024 | 436,80 | 439,45 | 427,80 | 428,05 | -1,80% | 1,00 |
| 03.04.2024 | 434,40 | 437,55 | 432,50 | 435,90 | 0,05% | 34,00 |
| 02.04.2024 | 444,70 | 446,00 | 432,55 | 435,70 | -1,31% | 21,00 |
| 28.03.2024 | 444,15 | 448,30 | 441,40 | 441,50 | -0,62% | 25,00 |
| 27.03.2024 | 440,20 | 445,05 | 439,50 | 444,25 | 1,13% | - |
| 26.03.2024 | 437,45 | 444,80 | 436,00 | 439,30 | 0,49% | 24,00 |
| 25.03.2024 | 442,75 | 443,90 | 435,40 | 437,15 | -1,47% | 18,00 |
| 22.03.2024 | 445,75 | 449,20 | 441,75 | 443,65 | -0,44% | 1,00 |
| 21.03.2024 | 442,75 | 448,10 | 435,90 | 445,60 | 1,40% | 1,00 |
| 20.03.2024 | 438,65 | 443,70 | 436,60 | 439,45 | 0,08% | - |
| 19.03.2024 | 436,05 | 439,25 | 434,20 | 439,10 | 0,49% | 13,00 |
| 18.03.2024 | 432,70 | 439,10 | 432,70 | 436,95 | 1,05% | - |
| 15.03.2024 | 430,15 | 432,40 | 424,05 | 432,40 | 0,34% | 3,00 |
| 14.03.2024 | 436,55 | 438,70 | 430,05 | 430,95 | -1,06% | 18,00 |
| 13.03.2024 | 435,65 | 436,50 | 430,95 | 435,55 | -0,07% | 20,00 |
| 12.03.2024 | 427,35 | 436,55 | 425,55 | 435,85 | 2,32% | - |
| 11.03.2024 | 423,40 | 428,30 | 420,95 | 425,95 | 0,32% | - |
| 08.03.2024 | 428,80 | 430,90 | 423,15 | 424,60 | -1,11% | 2,00 |
| 07.03.2024 | 428,25 | 436,20 | 427,50 | 429,35 | -0,29% | 6,00 |
| 06.03.2024 | 425,00 | 430,70 | 424,65 | 430,60 | 1,66% | - |
| 05.03.2024 | 430,90 | 431,60 | 420,60 | 423,55 | -2,00% | - |
| 04.03.2024 | 435,20 | 437,00 | 430,40 | 432,20 | -0,66% | - |
| 01.03.2024 | 432,30 | 435,05 | 428,10 | 435,05 | 0,85% | 63,00 |
| 29.02.2024 | 429,30 | 432,35 | 423,75 | 431,40 | 0,40% | - |
| 28.02.2024 | 425,20 | 429,70 | 423,20 | 429,70 | 1,11% | - |
| 27.02.2024 | 424,00 | 426,25 | 422,70 | 425,00 | 0,07% | 2,00 |
| 26.02.2024 | 424,55 | 427,20 | 423,15 | 424,70 | -0,33% | 5,00 |
| 23.02.2024 | 418,90 | 426,80 | 417,90 | 426,10 | 1,62% | 1,00 |
| 22.02.2024 | 413,45 | 420,85 | 409,85 | 419,30 | 2,74% | - |
| 21.02.2024 | 410,75 | 411,20 | 404,35 | 408,10 | -0,89% | 13,00 |
| 20.02.2024 | 415,65 | 416,10 | 407,75 | 411,75 | -1,27% | 44,00 |
| 19.02.2024 | 417,05 | 418,10 | 416,00 | 417,05 | 0,07% | - |
| 16.02.2024 | 422,65 | 425,00 | 416,75 | 416,75 | -1,10% | 2,00 |
| 15.02.2024 | 419,95 | 423,10 | 417,80 | 421,40 | 0,62% | 34,00 |
| 14.02.2024 | 416,90 | 421,90 | 416,35 | 418,80 | 0,66% | 12,00 |
| 13.02.2024 | 418,45 | 418,70 | 412,45 | 416,05 | -0,50% | 50,00 |
| 12.02.2024 | 427,00 | 432,10 | 416,85 | 418,15 | -2,77% | 125,00 |
| 09.02.2024 | 423,40 | 431,00 | 423,35 | 430,05 | 1,79% | 43,00 |
| 08.02.2024 | 417,55 | 422,50 | 416,50 | 422,50 | 1,16% | 2,00 |
| 07.02.2024 | 428,60 | 431,45 | 416,25 | 417,65 | -2,45% | 75,00 |
| 06.02.2024 | 437,95 | 442,05 | 398,60 | 428,15 | -2,08% | 22,00 |
| 05.02.2024 | 434,80 | 438,50 | 432,70 | 437,25 | 0,30% | 72,00 |
| 02.02.2024 | 433,60 | 437,00 | 428,45 | 435,95 | 1,60% | 11,00 |
| 01.02.2024 | 424,50 | 429,50 | 421,85 | 429,10 | 1,23% | 25,00 |
| 31.01.2024 | 426,60 | 428,25 | 421,80 | 423,90 | -1,28% | 464,00 |
| 30.01.2024 | 428,70 | 432,45 | 426,15 | 429,40 | 0,36% | 17,00 |
| 29.01.2024 | 425,40 | 430,85 | 424,95 | 427,85 | 0,79% | - |
| 26.01.2024 | 422,60 | 427,10 | 421,95 | 424,50 | -0,21% | - |
| 25.01.2024 | 426,20 | 430,60 | 421,85 | 425,40 | -0,13% | 27,00 |
| 24.01.2024 | 431,55 | 431,70 | 425,90 | 425,95 | -0,85% | 32,00 |
| 23.01.2024 | 429,30 | 433,15 | 428,25 | 429,60 | -0,13% | 44,00 |
| 22.01.2024 | 428,75 | 432,00 | 426,85 | 430,15 | 0,87% | 25,00 |
| 19.01.2024 | 427,00 | 428,20 | 423,45 | 426,45 | 0,18% | 27,00 |
| 18.01.2024 | 417,40 | 426,00 | 417,15 | 425,70 | 1,87% | 6,00 |
| 17.01.2024 | 414,20 | 420,05 | 413,05 | 417,90 | 0,24% | - |