498,550€
0,76%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 498,05 | 502,30 | 494,60 | 498,55 | 0,76% | - |
| 21.11.2024 | 491,15 | 499,10 | 488,05 | 494,80 | 0,68% | - |
| 20.11.2024 | 488,60 | 498,20 | 488,05 | 491,45 | 0,54% | - |
| 19.11.2024 | 491,35 | 493,95 | 486,10 | 488,80 | -0,46% | 115,00 |
| 18.11.2024 | 496,20 | 499,95 | 489,30 | 491,05 | -1,21% | - |
| 15.11.2024 | 510,10 | 510,10 | 496,60 | 497,05 | -2,65% | - |
| 14.11.2024 | 522,30 | 526,50 | 504,90 | 510,60 | -2,18% | - |
| 13.11.2024 | 518,30 | 526,40 | 515,70 | 522,00 | 0,66% | - |
| 12.11.2024 | 515,20 | 521,80 | 514,60 | 518,60 | 0,68% | - |
| 11.11.2024 | 510,70 | 523,00 | 510,70 | 515,10 | 0,86% | 22,00 |
| 08.11.2024 | 500,65 | 515,70 | 500,10 | 510,70 | 2,08% | 6,00 |
| 07.11.2024 | 500,40 | 503,60 | 494,25 | 500,30 | 0,11% | - |
| 06.11.2024 | 476,75 | 506,20 | 476,75 | 499,75 | 6,42% | - |
| 05.11.2024 | 464,35 | 481,25 | 460,90 | 469,60 | 1,19% | - |
| 04.11.2024 | 462,40 | 466,85 | 459,90 | 464,10 | 0,14% | - |
| 01.11.2024 | 461,80 | 469,20 | 460,85 | 463,45 | 0,15% | - |
| 31.10.2024 | 477,20 | 477,35 | 461,95 | 462,75 | -3,03% | - |
| 30.10.2024 | 479,20 | 482,75 | 476,55 | 477,20 | -0,37% | - |
| 29.10.2024 | 476,00 | 481,25 | 475,10 | 478,95 | 0,62% | - |
| 28.10.2024 | 475,55 | 479,55 | 474,35 | 476,00 | 0,13% | - |
| 25.10.2024 | 478,35 | 481,55 | 472,65 | 475,40 | -0,70% | - |
| 24.10.2024 | 483,10 | 487,20 | 476,15 | 478,75 | -0,90% | - |
| 23.10.2024 | 485,10 | 520,40 | 481,15 | 483,10 | -0,54% | - |
| 22.10.2024 | 491,40 | 491,40 | 475,60 | 485,70 | -1,01% | 5,00 |
| 21.10.2024 | 488,80 | 491,90 | 479,40 | 490,65 | 0,39% | - |
| 18.10.2024 | 491,50 | 514,15 | 482,80 | 488,75 | -0,56% | - |
| 17.10.2024 | 489,00 | 514,45 | 482,65 | 491,50 | 0,46% | - |
| 16.10.2024 | 486,70 | 490,20 | 448,20 | 489,25 | 0,48% | - |
| 15.10.2024 | 483,40 | 516,00 | 482,00 | 486,90 | 0,53% | - |
| 14.10.2024 | 476,65 | 515,00 | 476,30 | 484,35 | 1,50% | - |
| 11.10.2024 | 474,30 | 479,25 | 472,10 | 477,20 | 0,44% | - |
| 10.10.2024 | 476,00 | 477,20 | 471,90 | 475,10 | -0,19% | - |
| 09.10.2024 | 467,75 | 476,50 | 466,05 | 476,00 | 1,61% | - |
| 08.10.2024 | 464,50 | 470,20 | 462,85 | 468,45 | 0,93% | - |
| 07.10.2024 | 468,15 | 468,25 | 463,25 | 464,15 | -0,85% | - |
| 04.10.2024 | 460,85 | 470,45 | 460,80 | 468,15 | 1,57% | - |
| 03.10.2024 | 459,30 | 461,45 | 454,95 | 460,90 | 0,28% | - |
| 02.10.2024 | 452,90 | 460,65 | 449,90 | 459,60 | 1,40% | - |
| 01.10.2024 | 454,85 | 459,10 | 451,05 | 453,25 | -0,57% | - |
| 30.09.2024 | 455,65 | 456,35 | 450,50 | 455,85 | -0,21% | - |
| 27.09.2024 | 462,10 | 463,95 | 454,00 | 456,80 | -1,15% | - |
| 26.09.2024 | 459,10 | 467,70 | 458,15 | 462,10 | 0,66% | - |
| 25.09.2024 | 457,00 | 459,85 | 453,25 | 459,05 | 0,37% | - |
| 24.09.2024 | 464,75 | 466,15 | 456,65 | 457,35 | -1,45% | - |
| 23.09.2024 | 460,20 | 464,95 | 457,65 | 464,10 | 0,79% | - |
| 20.09.2024 | 460,00 | 461,25 | 455,45 | 460,45 | 0,10% | - |
| 19.09.2024 | 455,45 | 467,20 | 455,45 | 460,00 | 0,61% | - |
| 18.09.2024 | 456,55 | 460,20 | 453,35 | 457,20 | 0,14% | - |
| 17.09.2024 | 458,20 | 462,00 | 454,60 | 456,55 | -0,41% | - |
| 16.09.2024 | 460,55 | 463,05 | 456,30 | 458,45 | -0,38% | - |
| 13.09.2024 | 456,15 | 461,10 | 453,90 | 460,20 | 1,42% | - |
| 12.09.2024 | 453,90 | 459,15 | 450,65 | 453,75 | 0,06% | 4,00 |
| 11.09.2024 | 453,35 | 454,90 | 439,55 | 453,50 | 0,03% | - |
| 10.09.2024 | 446,65 | 453,80 | 444,20 | 453,35 | 1,73% | - |
| 09.09.2024 | 436,00 | 446,55 | 436,00 | 445,65 | 2,31% | - |
| 06.09.2024 | 435,15 | 442,40 | 428,80 | 435,60 | 0,11% | - |
| 05.09.2024 | 439,20 | 440,25 | 432,80 | 435,10 | -1,00% | - |
| 04.09.2024 | 436,30 | 439,85 | 431,75 | 439,50 | 1,05% | - |
| 03.09.2024 | 444,65 | 449,45 | 432,75 | 434,95 | -2,18% | - |
| 02.09.2024 | 444,80 | 445,85 | 442,25 | 444,65 | 0,20% | - |
| 30.08.2024 | 439,20 | 445,05 | 436,10 | 443,75 | 1,05% | - |
| 29.08.2024 | 432,30 | 443,60 | 428,35 | 439,15 | 1,16% | - |
| 28.08.2024 | 434,40 | 440,05 | 431,35 | 434,10 | -0,05% | - |
| 27.08.2024 | 432,15 | 434,85 | 429,70 | 434,30 | 0,51% | - |
| 26.08.2024 | 429,65 | 433,75 | 427,15 | 432,10 | 0,56% | - |
| 23.08.2024 | 430,15 | 434,45 | 427,85 | 429,70 | -0,10% | - |
| 22.08.2024 | 431,55 | 434,10 | 429,30 | 430,15 | -0,07% | - |
| 21.08.2024 | 434,80 | 436,40 | 428,50 | 430,45 | -0,95% | - |
| 20.08.2024 | 437,90 | 439,60 | 430,00 | 434,60 | -0,48% | - |
| 19.08.2024 | 437,40 | 438,30 | 433,55 | 436,70 | -0,14% | - |
| 16.08.2024 | 442,50 | 443,00 | 435,35 | 437,30 | -0,75% | 2,00 |
| 15.08.2024 | 434,70 | 443,25 | 433,70 | 440,60 | 1,47% | - |
| 14.08.2024 | 436,75 | 437,20 | 431,00 | 434,20 | -0,55% | - |
| 13.08.2024 | 435,10 | 439,25 | 432,60 | 436,60 | 0,45% | - |
| 12.08.2024 | 441,05 | 442,20 | 433,70 | 434,65 | -1,33% | - |
| 09.08.2024 | 438,70 | 442,15 | 435,30 | 440,50 | 0,48% | - |
| 08.08.2024 | 427,80 | 439,25 | 424,95 | 438,40 | 2,49% | - |
| 07.08.2024 | 432,75 | 440,70 | 427,45 | 427,75 | -1,02% | - |
| 06.08.2024 | 417,75 | 437,75 | 417,65 | 432,15 | 3,42% | - |
| 05.08.2024 | 438,95 | 487,70 | 411,40 | 417,85 | -4,75% | 5,00 |
| 02.08.2024 | 457,10 | 457,10 | 434,00 | 438,70 | -4,01% | - |
| 01.08.2024 | 467,25 | 467,60 | 455,30 | 457,05 | -1,01% | - |
| 31.07.2024 | 461,20 | 470,60 | 459,40 | 461,70 | 0,17% | 40,00 |
| 30.07.2024 | 435,00 | 467,70 | 429,45 | 460,90 | 5,91% | - |
| 29.07.2024 | 433,80 | 440,05 | 433,70 | 435,20 | 0,54% | - |
| 26.07.2024 | 425,50 | 434,70 | 425,50 | 432,85 | 1,54% | - |
| 25.07.2024 | 422,00 | 436,75 | 418,25 | 426,30 | 0,96% | - |
| 24.07.2024 | 430,75 | 430,95 | 421,65 | 422,25 | -2,20% | - |
| 23.07.2024 | 433,10 | 438,00 | 430,75 | 431,75 | -0,28% | - |
| 22.07.2024 | 421,10 | 433,45 | 421,10 | 432,95 | 2,79% | - |
| 19.07.2024 | 421,55 | 424,40 | 418,85 | 421,20 | 0,06% | - |
| 18.07.2024 | 421,30 | 426,10 | 418,75 | 420,95 | -0,05% | - |
| 17.07.2024 | 427,70 | 427,70 | 418,85 | 421,15 | -1,35% | - |
| 16.07.2024 | 417,65 | 428,05 | 416,50 | 426,90 | 2,19% | - |
| 15.07.2024 | 416,85 | 421,60 | 416,30 | 417,75 | -0,12% | - |
| 12.07.2024 | 411,90 | 420,25 | 409,90 | 418,25 | 1,44% | 38,00 |
| 11.07.2024 | 413,70 | 418,15 | 410,95 | 412,30 | -0,49% | 11,00 |
| 10.07.2024 | 414,35 | 415,75 | 405,30 | 414,35 | -0,04% | - |
| 09.07.2024 | 415,00 | 419,10 | 412,65 | 414,50 | -0,16% | - |
| 08.07.2024 | 416,25 | 418,30 | 414,10 | 415,15 | -0,50% | - |