125,775€
3,88%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 120,53 | 126,55 | 120,40 | 124,50 | 2,83% | 3,00 |
| 14.05.2026 | 123,33 | 125,45 | 120,65 | 121,08 | -2,52% | 1,00 |
| 13.05.2026 | 130,27 | 131,20 | 121,53 | 124,20 | -4,30% | - |
| 12.05.2026 | 130,68 | 133,40 | 129,60 | 129,77 | -0,78% | 20,00 |
| 11.05.2026 | 134,63 | 136,40 | 129,13 | 130,80 | -2,77% | - |
| 08.05.2026 | 134,58 | 135,83 | 128,08 | 134,52 | 0,02% | 3,00 |
| 07.05.2026 | 128,58 | 135,70 | 127,70 | 134,50 | 4,18% | - |
| 06.05.2026 | 127,85 | 130,90 | 125,35 | 129,10 | 0,94% | - |
| 05.05.2026 | 121,83 | 131,98 | 119,18 | 127,90 | 0,79% | 4,00 |
| 04.05.2026 | 124,93 | 127,83 | 123,53 | 126,90 | 0,14% | 6,00 |
| 30.04.2026 | 128,73 | 129,48 | 124,73 | 126,73 | -1,78% | - |
| 29.04.2026 | 128,18 | 129,45 | 126,43 | 129,02 | 0,86% | - |
| 28.04.2026 | 126,95 | 131,88 | 125,65 | 127,93 | 0,87% | - |
| 27.04.2026 | 130,68 | 130,68 | 124,48 | 126,83 | -0,86% | - |
| 24.04.2026 | 127,18 | 129,05 | 125,53 | 127,93 | 0,41% | - |
| 23.04.2026 | 134,25 | 134,25 | 124,40 | 127,40 | -4,43% | 1,00 |
| 22.04.2026 | 136,18 | 137,18 | 132,23 | 133,30 | -1,53% | - |
| 21.04.2026 | 132,52 | 136,98 | 131,77 | 135,38 | 1,96% | 4,00 |
| 20.04.2026 | 131,27 | 133,77 | 128,15 | 132,77 | 1,72% | - |
| 17.04.2026 | 132,00 | 133,65 | 129,65 | 130,52 | -1,58% | - |
| 16.04.2026 | 129,13 | 133,95 | 128,88 | 132,63 | 2,00% | - |
| 15.04.2026 | 126,40 | 130,88 | 126,33 | 130,02 | 2,40% | - |
| 14.04.2026 | 131,23 | 133,33 | 126,90 | 126,98 | -2,38% | - |
| 13.04.2026 | 122,60 | 131,15 | 121,90 | 130,08 | 6,58% | - |
| 10.04.2026 | 126,53 | 126,88 | 120,85 | 122,05 | -2,94% | - |
| 09.04.2026 | 128,13 | 129,02 | 123,43 | 125,75 | -2,48% | - |
| 08.04.2026 | 129,33 | 132,50 | 127,33 | 128,95 | -0,52% | - |
| 07.04.2026 | 136,80 | 136,80 | 128,60 | 129,63 | -4,93% | 15,00 |
| 02.04.2026 | 133,55 | 139,52 | 131,35 | 136,35 | 1,94% | - |
| 01.04.2026 | 137,00 | 138,65 | 130,40 | 133,75 | -2,66% | 6,00 |
| 31.03.2026 | 138,90 | 141,33 | 134,75 | 137,40 | -0,74% | - |
| 30.03.2026 | 134,38 | 140,85 | 134,13 | 138,43 | 2,61% | - |
| 27.03.2026 | 135,70 | 137,08 | 129,00 | 134,90 | -0,24% | - |
| 26.03.2026 | 129,33 | 135,95 | 127,90 | 135,23 | 5,71% | 1,00 |
| 25.03.2026 | 130,88 | 133,33 | 124,70 | 127,93 | -2,87% | - |
| 24.03.2026 | 139,98 | 141,43 | 131,43 | 131,70 | -6,93% | 1,00 |
| 23.03.2026 | 139,48 | 142,35 | 136,88 | 141,50 | 2,18% | 4,00 |
| 20.03.2026 | 137,75 | 139,70 | 134,23 | 138,48 | 0,36% | - |
| 19.03.2026 | 137,77 | 143,70 | 136,27 | 137,98 | -0,22% | - |
| 18.03.2026 | 140,40 | 141,93 | 136,60 | 138,27 | -1,97% | 36,00 |
| 17.03.2026 | 139,43 | 144,20 | 138,25 | 141,05 | 0,89% | - |
| 16.03.2026 | 146,05 | 148,13 | 139,08 | 139,80 | -4,21% | 2,00 |
| 13.03.2026 | 139,50 | 146,55 | 139,08 | 145,95 | 3,33% | - |
| 12.03.2026 | 138,60 | 145,52 | 138,00 | 141,25 | 1,86% | - |
| 11.03.2026 | 137,00 | 139,75 | 136,27 | 138,68 | 1,41% | 50,00 |
| 10.03.2026 | 142,77 | 144,25 | 133,48 | 136,75 | -4,84% | - |
| 09.03.2026 | 143,85 | 145,43 | 139,65 | 143,70 | -1,76% | - |
| 06.03.2026 | 147,30 | 148,02 | 143,23 | 146,27 | -0,88% | - |
| 05.03.2026 | 143,45 | 147,88 | 142,70 | 147,58 | 3,02% | 4,00 |
| 04.03.2026 | 141,90 | 144,10 | 138,58 | 143,25 | 0,60% | - |
| 03.03.2026 | 136,25 | 142,43 | 133,80 | 142,40 | 5,21% | 39,00 |
| 02.03.2026 | 131,63 | 136,45 | 130,73 | 135,35 | 2,13% | 20,00 |
| 27.02.2026 | 132,05 | 132,60 | 126,28 | 132,52 | 0,72% | - |
| 26.02.2026 | 126,45 | 137,48 | 126,03 | 131,58 | 3,66% | - |
| 25.02.2026 | 125,18 | 127,15 | 122,00 | 126,93 | 1,03% | - |
| 24.02.2026 | 123,03 | 128,98 | 121,78 | 125,63 | 1,86% | 4,00 |
| 23.02.2026 | 130,48 | 130,48 | 123,25 | 123,33 | -6,18% | 63,00 |
| 20.02.2026 | 133,33 | 135,60 | 130,20 | 131,45 | -1,20% | - |
| 19.02.2026 | 136,85 | 137,77 | 132,33 | 133,05 | -3,13% | - |
| 18.02.2026 | 131,98 | 137,35 | 131,50 | 137,35 | 4,31% | - |
| 17.02.2026 | 133,52 | 136,30 | 127,95 | 131,68 | -1,40% | 6,00 |
| 16.02.2026 | 133,63 | 134,85 | 133,08 | 133,55 | 0,72% | 4,00 |
| 13.02.2026 | 129,43 | 133,18 | 128,52 | 132,60 | 1,03% | - |
| 12.02.2026 | 134,80 | 137,20 | 129,98 | 131,25 | -2,60% | 4,00 |
| 11.02.2026 | 134,60 | 136,15 | 131,20 | 134,75 | 0,77% | - |
| 10.02.2026 | 134,18 | 138,02 | 131,13 | 133,73 | -0,71% | 23,00 |
| 09.02.2026 | 131,75 | 135,20 | 130,43 | 134,68 | 2,12% | 6,00 |
| 06.02.2026 | 129,20 | 133,63 | 127,58 | 131,88 | 2,89% | 58,00 |
| 05.02.2026 | 135,65 | 136,02 | 127,53 | 128,18 | -4,81% | 16,00 |
| 04.02.2026 | 135,55 | 136,80 | 126,53 | 134,65 | 0,54% | 157,00 |
| 03.02.2026 | 170,63 | 177,93 | 117,85 | 133,93 | -22,80% | 601,00 |
| 02.02.2026 | 176,88 | 179,55 | 171,83 | 173,48 | -2,09% | 324,00 |
| 30.01.2026 | 177,65 | 180,58 | 172,65 | 177,18 | -0,30% | - |
| 29.01.2026 | 189,23 | 191,18 | 175,75 | 177,70 | -5,95% | 61,00 |
| 28.01.2026 | 194,43 | 196,02 | 188,63 | 188,95 | -2,41% | 10,00 |
| 27.01.2026 | 199,15 | 200,93 | 191,48 | 193,63 | -2,55% | - |
| 26.01.2026 | 195,63 | 198,70 | 194,20 | 198,70 | 1,20% | 16,00 |
| 23.01.2026 | 201,80 | 203,30 | 196,13 | 196,35 | -2,75% | 1,00 |
| 22.01.2026 | 198,90 | 203,20 | 197,52 | 201,90 | 1,48% | 14,00 |
| 21.01.2026 | 191,02 | 199,77 | 188,45 | 198,95 | 4,55% | 15,00 |
| 20.01.2026 | 196,48 | 196,48 | 188,48 | 190,30 | -3,03% | 7,00 |
| 19.01.2026 | 197,20 | 197,20 | 194,85 | 196,25 | -2,08% | 10,00 |
| 16.01.2026 | 199,33 | 201,05 | 195,38 | 200,43 | 1,40% | - |
| 15.01.2026 | 205,35 | 208,35 | 196,25 | 197,65 | -3,35% | - |
| 14.01.2026 | 202,55 | 208,50 | 200,75 | 204,50 | 2,48% | - |
| 13.01.2026 | 209,45 | 209,45 | 199,25 | 199,55 | -3,76% | 7,00 |
| 12.01.2026 | 213,30 | 213,30 | 207,25 | 207,35 | -3,51% | 10,00 |
| 09.01.2026 | 211,70 | 217,10 | 210,95 | 214,90 | 1,30% | - |
| 08.01.2026 | 210,25 | 214,55 | 209,00 | 212,15 | 0,64% | 2,00 |
| 07.01.2026 | 209,35 | 211,85 | 207,05 | 210,80 | 0,48% | 4,00 |
| 06.01.2026 | 204,80 | 210,75 | 203,35 | 209,80 | 1,55% | 52,00 |
| 05.01.2026 | 205,15 | 209,75 | 201,75 | 206,60 | 1,85% | 100,00 |
| 02.01.2026 | 214,70 | 219,00 | 202,80 | 202,85 | -5,76% | - |
| 30.12.2025 | 214,60 | 217,95 | 214,60 | 215,25 | -0,21% | - |
| 29.12.2025 | 213,55 | 216,60 | 210,50 | 215,70 | 1,48% | 1,00 |
| 23.12.2025 | 212,95 | 214,15 | 211,05 | 212,55 | -0,37% | - |
| 22.12.2025 | 215,30 | 215,75 | 212,75 | 213,35 | -0,49% | 50,00 |
| 19.12.2025 | 212,90 | 216,15 | 210,70 | 214,40 | 0,66% | 5,00 |
| 18.12.2025 | 214,50 | 216,90 | 209,95 | 213,00 | -0,77% | - |
| 17.12.2025 | 209,40 | 218,50 | 209,40 | 214,65 | 2,29% | 29,00 |