119,875€
0,93%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 135,33 | 139,93 | 134,90 | 138,15 | 2,37% | 11,00 |
| 21.05.2026 | 136,20 | 136,60 | 131,83 | 134,95 | -0,53% | - |
| 20.05.2026 | 132,77 | 136,15 | 127,48 | 135,68 | 1,65% | - |
| 19.05.2026 | 133,40 | 141,77 | 132,58 | 133,48 | -0,43% | - |
| 18.05.2026 | 124,53 | 134,80 | 124,10 | 134,05 | 7,67% | 8,00 |
| 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% | - |