467,200€
-2,69%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 479,65 | 482,65 | 463,70 | 466,20 | -2,69% | - |
| 20.02.2025 | 493,35 | 493,85 | 478,75 | 479,10 | -3,24% | - |
| 19.02.2025 | 492,40 | 496,65 | 487,30 | 495,15 | 0,80% | - |
| 18.02.2025 | 494,60 | 495,30 | 486,10 | 491,20 | -0,17% | - |
| 17.02.2025 | 492,55 | 492,95 | 491,40 | 492,05 | 0,28% | - |
| 14.02.2025 | 495,35 | 496,00 | 487,35 | 490,70 | -0,71% | 3,00 |
| 13.02.2025 | 494,45 | 499,75 | 489,75 | 494,20 | -0,09% | - |
| 12.02.2025 | 504,20 | 504,70 | 490,40 | 494,65 | -1,80% | - |
| 11.02.2025 | 511,20 | 513,80 | 499,95 | 503,70 | -1,87% | - |
| 10.02.2025 | 515,70 | 517,80 | 511,20 | 513,30 | 0,20% | - |
| 07.02.2025 | 515,00 | 517,60 | 509,00 | 512,30 | -0,41% | 14,00 |
| 06.02.2025 | 522,20 | 523,60 | 509,50 | 514,40 | -1,11% | - |
| 05.02.2025 | 522,90 | 528,20 | 512,30 | 520,20 | -1,22% | 128,00 |
| 04.02.2025 | 531,60 | 565,20 | 520,80 | 526,60 | -1,15% | - |
| 03.02.2025 | 517,30 | 536,60 | 517,30 | 532,70 | 1,78% | - |
| 31.01.2025 | 531,30 | 533,20 | 521,10 | 523,40 | -0,68% | - |
| 30.01.2025 | 518,90 | 530,30 | 517,60 | 527,00 | 1,97% | - |
| 29.01.2025 | 521,60 | 525,30 | 510,80 | 516,80 | -0,63% | - |
| 28.01.2025 | 514,90 | 521,90 | 510,90 | 520,10 | 1,54% | - |
| 27.01.2025 | 493,75 | 512,60 | 481,15 | 512,20 | 1,69% | - |
| 24.01.2025 | 500,75 | 504,70 | 496,75 | 503,70 | -0,02% | - |
| 23.01.2025 | 502,90 | 506,20 | 498,10 | 503,80 | -0,04% | - |
| 22.01.2025 | 507,40 | 508,30 | 499,60 | 504,00 | 0,14% | - |
| 21.01.2025 | 503,60 | 507,80 | 497,05 | 503,30 | -0,02% | - |
| 20.01.2025 | 499,95 | 504,80 | 498,15 | 503,40 | 0,28% | 30,00 |
| 17.01.2025 | 498,70 | 506,50 | 496,05 | 502,00 | 0,99% | - |
| 16.01.2025 | 496,40 | 498,75 | 491,25 | 497,10 | 0,51% | - |
| 15.01.2025 | 486,30 | 497,45 | 484,75 | 494,60 | 1,95% | - |
| 14.01.2025 | 483,05 | 487,35 | 480,25 | 485,15 | 0,52% | - |
| 13.01.2025 | 476,20 | 483,65 | 472,60 | 482,65 | 1,12% | - |
| 10.01.2025 | 485,15 | 486,05 | 472,45 | 477,30 | -0,47% | - |
| 09.01.2025 | 479,05 | 482,70 | 478,50 | 479,55 | -0,14% | - |
| 08.01.2025 | 475,90 | 480,20 | 473,35 | 480,20 | 1,02% | - |
| 07.01.2025 | 471,60 | 477,05 | 470,15 | 475,35 | 0,43% | - |
| 06.01.2025 | 471,95 | 473,95 | 467,55 | 473,30 | 0,31% | - |
| 03.01.2025 | 471,55 | 473,60 | 466,75 | 471,85 | 0,16% | - |
| 02.01.2025 | 469,35 | 475,50 | 468,05 | 471,10 | 2,14% | 28,00 |
| 30.12.2024 | 465,55 | 466,50 | 460,85 | 461,25 | -1,19% | - |
| 27.12.2024 | 469,40 | 473,35 | 463,45 | 466,80 | -0,32% | - |
| 23.12.2024 | 473,80 | 475,05 | 460,25 | 468,30 | -0,56% | - |
| 20.12.2024 | 462,30 | 470,95 | 455,20 | 470,95 | 1,43% | 15,00 |
| 19.12.2024 | 463,60 | 472,30 | 463,25 | 464,30 | -0,16% | - |
| 18.12.2024 | 473,80 | 485,75 | 464,60 | 465,05 | -1,92% | - |
| 17.12.2024 | 478,40 | 482,30 | 473,35 | 474,15 | -0,81% | - |
| 16.12.2024 | 483,95 | 489,85 | 477,65 | 478,00 | -1,30% | - |
| 13.12.2024 | 493,25 | 494,05 | 481,90 | 484,30 | -1,36% | - |
| 12.12.2024 | 492,65 | 495,80 | 490,85 | 491,00 | -0,63% | - |
| 11.12.2024 | 488,00 | 497,80 | 488,00 | 494,10 | 1,46% | - |
| 10.12.2024 | 486,50 | 492,40 | 481,05 | 487,00 | -0,12% | - |
| 09.12.2024 | 490,40 | 491,15 | 482,35 | 487,60 | -0,34% | - |
| 06.12.2024 | 488,75 | 497,30 | 487,20 | 489,25 | 0,23% | - |
| 05.12.2024 | 495,90 | 498,00 | 487,80 | 488,15 | -1,76% | - |
| 04.12.2024 | 491,50 | 498,95 | 491,50 | 496,90 | 1,33% | - |
| 03.12.2024 | 492,95 | 493,20 | 486,15 | 490,40 | -0,45% | - |
| 02.12.2024 | 489,10 | 497,50 | 489,10 | 492,60 | -0,64% | - |
| 29.11.2024 | 492,80 | 496,30 | 482,55 | 495,75 | 0,41% | - |
| 28.11.2024 | 493,50 | 494,45 | 493,15 | 493,75 | 0,39% | - |
| 27.11.2024 | 498,50 | 503,75 | 490,40 | 491,85 | -1,42% | - |
| 26.11.2024 | 496,05 | 504,30 | 493,30 | 498,95 | 0,90% | 3,00 |
| 25.11.2024 | 498,35 | 502,05 | 493,55 | 494,50 | -0,85% | - |
| 22.11.2024 | 495,55 | 507,00 | 494,85 | 498,75 | 0,68% | - |
| 21.11.2024 | 489,80 | 499,50 | 488,30 | 495,40 | 0,78% | - |
| 20.11.2024 | 490,50 | 495,85 | 484,20 | 491,55 | 0,58% | - |
| 19.11.2024 | 492,45 | 493,65 | 486,10 | 488,70 | -0,65% | - |
| 18.11.2024 | 499,75 | 499,75 | 489,35 | 491,90 | -0,94% | - |
| 15.11.2024 | 505,60 | 509,40 | 496,05 | 496,55 | -2,73% | - |
| 14.11.2024 | 521,80 | 525,80 | 504,30 | 510,50 | -2,28% | - |
| 13.11.2024 | 517,40 | 527,20 | 515,90 | 522,40 | 0,81% | - |
| 12.11.2024 | 516,20 | 521,70 | 514,90 | 518,20 | 0,58% | - |
| 11.11.2024 | 512,00 | 523,20 | 511,90 | 515,20 | 0,86% | - |
| 08.11.2024 | 502,10 | 516,10 | 498,80 | 510,80 | 2,07% | - |
| 07.11.2024 | 500,90 | 501,10 | 493,55 | 500,45 | 0,08% | - |
| 06.11.2024 | 486,70 | 507,80 | 484,45 | 500,05 | 6,40% | - |
| 05.11.2024 | 465,05 | 480,20 | 461,00 | 469,95 | 1,22% | - |
| 04.11.2024 | 464,10 | 467,50 | 460,20 | 464,30 | -0,35% | - |
| 01.11.2024 | 463,70 | 471,30 | 447,85 | 465,95 | -0,13% | - |
| 31.10.2024 | 473,55 | 477,60 | 461,40 | 466,55 | -24,66% | - |
| 30.10.2024 | 479,75 | 619,25 | 473,60 | 619,25 | 24,55% | - |
| 29.10.2024 | 477,30 | 497,20 | 464,75 | 497,20 | -0,09% | - |
| 28.10.2024 | 478,30 | 497,65 | 473,80 | 497,65 | 4,61% | - |
| 25.10.2024 | 478,75 | 481,70 | 474,40 | 475,70 | -0,53% | - |
| 24.10.2024 | 485,35 | 487,10 | 477,70 | 478,25 | -0,96% | - |
| 23.10.2024 | 483,95 | 488,00 | 481,10 | 482,90 | -0,46% | - |
| 22.10.2024 | 489,55 | 490,80 | 482,80 | 485,15 | -1,24% | - |
| 21.10.2024 | 487,90 | 492,70 | 486,20 | 491,25 | 0,52% | - |
| 18.10.2024 | 491,90 | 497,80 | 486,15 | 488,70 | -0,61% | - |
| 17.10.2024 | 489,15 | 496,60 | 484,05 | 491,70 | 0,49% | 4,00 |
| 16.10.2024 | 487,75 | 491,05 | 484,40 | 489,30 | 0,48% | - |
| 15.10.2024 | 483,95 | 491,70 | 482,00 | 486,95 | 0,65% | - |
| 14.10.2024 | 476,80 | 485,80 | 476,40 | 483,80 | 1,52% | - |
| 11.10.2024 | 474,15 | 479,65 | 471,25 | 476,55 | 0,45% | - |
| 10.10.2024 | 475,30 | 477,40 | 472,30 | 474,40 | -0,39% | - |
| 09.10.2024 | 466,65 | 476,75 | 466,15 | 476,25 | 1,82% | - |
| 08.10.2024 | 464,20 | 470,90 | 463,05 | 467,75 | 0,80% | - |
| 07.10.2024 | 467,65 | 468,40 | 462,85 | 464,05 | -0,89% | - |
| 04.10.2024 | 461,80 | 470,35 | 461,15 | 468,20 | 1,53% | - |
| 03.10.2024 | 458,55 | 461,15 | 454,30 | 461,15 | 0,40% | - |
| 02.10.2024 | 451,70 | 461,40 | 449,55 | 459,30 | 1,39% | - |
| 01.10.2024 | 454,55 | 459,05 | 451,05 | 453,00 | -0,51% | - |
| 30.09.2024 | 454,60 | 456,45 | 449,75 | 455,30 | -0,07% | - |