170,650€
-2,15%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 174,30 | 175,85 | 170,30 | 170,60 | -2,18% | - |
| 08.10.2026 | 165,93 | 175,50 | 163,18 | 174,40 | 4,35% | 4,00 |
| 07.10.2026 | 164,23 | 168,60 | 164,23 | 167,13 | 1,15% | - |
| 06.10.2026 | 167,27 | 168,80 | 164,55 | 165,23 | -1,14% | 18,00 |
| 05.10.2026 | 165,27 | 169,18 | 164,05 | 167,13 | 1,40% | 1,00 |
| 02.10.2026 | 172,63 | 176,93 | 164,27 | 164,83 | -3,95% | - |
| 01.10.2026 | 164,63 | 180,18 | 161,98 | 171,60 | 4,25% | 2,00 |
| 30.09.2026 | 163,88 | 167,58 | 161,13 | 164,60 | 0,73% | - |
| 29.09.2026 | 163,33 | 166,05 | 161,02 | 163,40 | -0,06% | - |
| 28.09.2026 | 164,95 | 168,27 | 160,80 | 163,50 | -0,43% | 1,00 |
| 25.09.2026 | 157,58 | 165,90 | 154,65 | 164,20 | 4,52% | - |
| 24.09.2026 | 156,83 | 160,15 | 154,05 | 157,10 | -0,30% | - |
| 23.09.2026 | 156,15 | 159,43 | 155,40 | 157,58 | 0,22% | - |
| 22.09.2026 | 159,83 | 165,48 | 155,77 | 157,23 | -1,73% | 1,00 |
| 21.09.2026 | 162,65 | 167,15 | 159,88 | 160,00 | -1,45% | 30,00 |
| 18.09.2026 | 163,68 | 166,77 | 159,43 | 162,35 | -0,78% | - |
| 17.09.2026 | 167,13 | 171,35 | 163,60 | 163,63 | -2,20% | 1,00 |
| 16.09.2026 | 169,50 | 170,98 | 164,88 | 167,30 | -1,20% | 2,00 |
| 15.09.2026 | 170,55 | 175,77 | 165,93 | 169,33 | 0,37% | 2,00 |
| 14.09.2026 | 156,13 | 169,25 | 155,35 | 168,70 | 9,31% | 8,00 |
| 11.09.2026 | 147,02 | 154,50 | 145,90 | 154,33 | 4,52% | - |
| 10.09.2026 | 145,88 | 148,45 | 144,73 | 147,65 | 1,13% | 3,00 |
| 09.09.2026 | 148,68 | 151,48 | 143,18 | 146,00 | -2,32% | - |
| 08.09.2026 | 160,38 | 161,10 | 149,25 | 149,48 | -6,81% | 2,00 |
| 07.09.2026 | 160,55 | 160,93 | 160,00 | 160,40 | -0,42% | - |
| 04.09.2026 | 168,13 | 169,60 | 159,27 | 161,08 | -3,71% | - |
| 03.09.2026 | 161,15 | 170,10 | 160,88 | 167,27 | 3,19% | 20,00 |
| 02.09.2026 | 163,85 | 168,58 | 160,98 | 162,10 | -1,86% | 11,00 |
| 01.09.2026 | 170,52 | 172,40 | 164,58 | 165,18 | -3,04% | - |
| 31.08.2026 | 171,15 | 171,80 | 168,23 | 170,35 | -0,67% | - |
| 28.08.2026 | 172,38 | 172,85 | 166,65 | 171,50 | 1,34% | - |
| 27.08.2026 | 165,58 | 170,90 | 164,43 | 169,23 | 1,70% | - |
| 26.08.2026 | 167,70 | 168,40 | 158,45 | 166,40 | -1,55% | 13,00 |
| 25.08.2026 | 173,85 | 176,10 | 168,75 | 169,02 | -2,75% | 1,00 |
| 24.08.2026 | 167,73 | 173,98 | 166,60 | 173,80 | 3,68% | 19,00 |
| 21.08.2026 | 165,83 | 168,45 | 160,70 | 167,63 | 1,22% | - |
| 20.08.2026 | 166,55 | 168,08 | 162,95 | 165,60 | 0,08% | - |
| 19.08.2026 | 157,30 | 168,30 | 152,25 | 165,48 | 4,06% | 1,00 |
| 18.08.2026 | 152,45 | 162,25 | 152,45 | 159,02 | 2,53% | - |
| 17.08.2026 | 157,43 | 157,68 | 149,65 | 155,10 | -1,48% | 2,00 |
| 14.08.2026 | 159,00 | 162,48 | 152,43 | 157,43 | -0,71% | - |
| 13.08.2026 | 155,70 | 159,65 | 149,95 | 158,55 | 0,83% | 2,00 |
| 12.08.2026 | 162,25 | 164,02 | 155,13 | 157,25 | -3,13% | 16,00 |
| 11.08.2026 | 167,35 | 168,52 | 161,35 | 162,33 | -3,18% | - |
| 10.08.2026 | 160,58 | 167,95 | 158,13 | 167,65 | 5,13% | - |
| 07.08.2026 | 160,38 | 168,02 | 159,05 | 159,48 | -0,73% | 15,00 |
| 06.08.2026 | 161,35 | 164,83 | 155,23 | 160,65 | -0,51% | 1,00 |
| 05.08.2026 | 161,10 | 166,85 | 154,73 | 161,48 | -0,52% | 112,00 |
| 04.08.2026 | 131,65 | 166,25 | 129,05 | 162,33 | 23,35% | 271,00 |
| 03.08.2026 | 132,00 | 135,35 | 129,95 | 131,60 | 0,34% | - |
| 31.07.2026 | 132,88 | 134,65 | 128,85 | 131,15 | -0,81% | - |
| 30.07.2026 | 144,45 | 146,20 | 129,58 | 132,23 | -8,95% | 17,00 |
| 29.07.2026 | 136,70 | 146,52 | 135,70 | 145,23 | 6,12% | 18,00 |
| 28.07.2026 | 128,52 | 140,30 | 128,02 | 136,85 | 4,99% | - |
| 27.07.2026 | 124,85 | 132,83 | 121,28 | 130,35 | 5,67% | - |
| 24.07.2026 | 117,53 | 124,03 | 115,98 | 123,35 | 6,59% | - |
| 23.07.2026 | 115,78 | 119,95 | 113,25 | 115,73 | -0,41% | - |
| 22.07.2026 | 117,60 | 122,30 | 115,80 | 116,20 | -1,63% | - |
| 21.07.2026 | 124,63 | 125,13 | 117,50 | 118,13 | -4,70% | - |
| 20.07.2026 | 122,98 | 125,18 | 118,80 | 123,95 | 1,22% | - |
| 17.07.2026 | 123,10 | 127,03 | 119,88 | 122,45 | -1,59% | - |
| 16.07.2026 | 116,78 | 124,60 | 115,55 | 124,43 | 5,98% | - |
| 15.07.2026 | 116,43 | 121,08 | 113,20 | 117,40 | 0,97% | 25,00 |
| 14.07.2026 | 124,23 | 124,83 | 114,43 | 116,28 | -5,10% | - |
| 13.07.2026 | 116,73 | 123,53 | 114,95 | 122,53 | 4,63% | 4,00 |
| 10.07.2026 | 116,08 | 119,33 | 115,13 | 117,10 | 1,34% | 30,00 |
| 09.07.2026 | 117,85 | 118,88 | 113,25 | 115,55 | -2,30% | - |
| 08.07.2026 | 123,68 | 124,03 | 117,85 | 118,28 | -4,66% | 20,00 |
| 07.07.2026 | 118,08 | 125,60 | 116,60 | 124,05 | 5,26% | 11,00 |
| 06.07.2026 | 119,88 | 119,88 | 116,70 | 117,85 | -1,69% | 18,00 |
| 03.07.2026 | 119,15 | 120,43 | 119,15 | 119,88 | 0,93% | 7,00 |
| 02.07.2026 | 117,58 | 120,70 | 116,10 | 118,78 | 0,36% | 8,00 |
| 01.07.2026 | 113,48 | 120,25 | 112,90 | 118,35 | 3,34% | 10,00 |
| 30.06.2026 | 117,15 | 117,20 | 111,48 | 114,53 | -1,86% | 53,00 |
| 29.06.2026 | 119,73 | 121,60 | 116,45 | 116,70 | -1,89% | 13,00 |
| 26.06.2026 | 111,38 | 119,05 | 109,60 | 118,95 | 6,42% | - |
| 25.06.2026 | 114,88 | 117,10 | 111,58 | 111,78 | -3,93% | 32,00 |
| 24.06.2026 | 113,50 | 116,58 | 112,28 | 116,35 | 2,29% | 30,00 |
| 23.06.2026 | 110,03 | 114,85 | 107,03 | 113,75 | 3,57% | - |
| 22.06.2026 | 111,28 | 112,58 | 109,15 | 109,83 | -0,81% | 48,00 |
| 19.06.2026 | 111,08 | 111,15 | 110,48 | 110,73 | -0,47% | - |
| 18.06.2026 | 118,80 | 119,53 | 109,90 | 111,25 | -6,18% | 225,00 |
| 17.06.2026 | 123,15 | 123,65 | 118,58 | 118,58 | -4,28% | - |
| 16.06.2026 | 123,18 | 126,03 | 121,80 | 123,88 | 0,34% | 20,00 |
| 15.06.2026 | 128,10 | 130,35 | 121,65 | 123,45 | -2,76% | 50,00 |
| 12.06.2026 | 128,65 | 129,40 | 124,10 | 126,95 | -1,24% | 8,00 |
| 11.06.2026 | 134,27 | 136,18 | 127,38 | 128,55 | -4,58% | - |
| 10.06.2026 | 135,55 | 137,45 | 132,65 | 134,73 | -0,39% | - |
| 09.06.2026 | 139,05 | 141,05 | 135,18 | 135,25 | -3,87% | 39,00 |
| 08.06.2026 | 143,00 | 143,65 | 139,23 | 140,70 | -0,62% | - |
| 05.06.2026 | 142,55 | 147,63 | 138,88 | 141,58 | -0,04% | - |
| 04.06.2026 | 142,08 | 147,10 | 140,02 | 141,63 | -0,54% | - |
| 03.06.2026 | 146,70 | 147,25 | 139,43 | 142,40 | -3,39% | - |
| 02.06.2026 | 154,45 | 155,45 | 145,63 | 147,40 | -4,27% | - |
| 01.06.2026 | 139,13 | 154,68 | 138,90 | 153,98 | 10,51% | 67,00 |
| 29.05.2026 | 138,35 | 142,48 | 136,83 | 139,33 | 0,74% | - |
| 28.05.2026 | 137,60 | 139,18 | 135,48 | 138,30 | 1,10% | - |
| 27.05.2026 | 135,75 | 139,40 | 134,08 | 136,80 | 0,53% | - |
| 26.05.2026 | 140,38 | 140,50 | 134,18 | 136,08 | -3,05% | - |
| 25.05.2026 | 135,33 | 141,40 | 135,33 | 140,35 | 1,59% | - |