170,600€
-2,15%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 174,93 | 178,70 | 170,25 | 170,58 | -2,71% | 47,00 |
| 08.10.2026 | 165,55 | 175,35 | 162,35 | 175,33 | 4,69% | 46,00 |
| 07.10.2026 | 164,58 | 168,95 | 162,55 | 167,48 | 1,52% | 194,00 |
| 06.10.2026 | 167,63 | 170,40 | 164,55 | 164,98 | -1,27% | 23,00 |
| 05.10.2026 | 165,10 | 170,25 | 164,55 | 167,10 | 1,60% | 1,00 |
| 02.10.2026 | 172,02 | 175,18 | 164,27 | 164,48 | -5,37% | 38,00 |
| 01.10.2026 | 167,02 | 180,40 | 163,65 | 173,80 | 5,19% | 337,00 |
| 30.09.2026 | 163,77 | 167,95 | 160,95 | 165,23 | 1,10% | 14,00 |
| 29.09.2026 | 162,77 | 166,80 | 161,05 | 163,43 | -0,18% | 3,00 |
| 28.09.2026 | 163,80 | 165,58 | 159,52 | 163,73 | -0,59% | - |
| 25.09.2026 | 158,23 | 165,88 | 153,40 | 164,70 | 4,75% | 25,00 |
| 24.09.2026 | 156,05 | 160,30 | 152,35 | 157,23 | -0,16% | 91,00 |
| 23.09.2026 | 156,45 | 159,43 | 155,45 | 157,48 | 0,32% | 3,00 |
| 22.09.2026 | 159,95 | 164,35 | 155,75 | 156,98 | -2,18% | - |
| 21.09.2026 | 162,88 | 167,15 | 160,05 | 160,48 | -1,08% | - |
| 18.09.2026 | 164,18 | 165,18 | 160,08 | 162,23 | -0,86% | 81,00 |
| 17.09.2026 | 167,90 | 169,80 | 163,63 | 163,63 | -1,92% | - |
| 16.09.2026 | 169,93 | 170,73 | 164,73 | 166,83 | -1,35% | 19,00 |
| 15.09.2026 | 170,40 | 175,77 | 164,80 | 169,10 | -1,00% | 99,00 |
| 14.09.2026 | 156,00 | 170,88 | 156,00 | 170,80 | 10,66% | 4.007,00 |
| 11.09.2026 | 147,43 | 154,63 | 147,13 | 154,35 | 5,39% | 13,00 |
| 10.09.2026 | 146,00 | 148,35 | 145,27 | 146,45 | 0,88% | 89,00 |
| 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 |