366,800€
-0,33%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 369,40 | 382,60 | 366,10 | 370,65 | 0,64% | - |
| 05.06.2025 | 372,35 | 374,55 | 365,35 | 368,30 | -1,25% | - |
| 04.06.2025 | 377,40 | 381,90 | 372,35 | 372,95 | -1,95% | - |
| 03.06.2025 | 375,20 | 380,60 | 373,20 | 380,35 | 1,28% | - |
| 02.06.2025 | 380,95 | 382,65 | 371,00 | 375,55 | -2,19% | - |
| 30.05.2025 | 384,00 | 385,35 | 375,45 | 383,95 | 0,21% | - |
| 29.05.2025 | 394,75 | 394,75 | 379,80 | 383,15 | -0,62% | - |
| 28.05.2025 | 392,80 | 394,70 | 384,70 | 385,55 | -1,75% | - |
| 27.05.2025 | 387,00 | 394,70 | 387,00 | 392,40 | 0,38% | - |
| 26.05.2025 | 388,40 | 392,20 | 388,35 | 390,90 | 1,34% | - |
| 23.05.2025 | 391,00 | 392,00 | 383,80 | 385,75 | -1,89% | - |
| 22.05.2025 | 391,70 | 396,30 | 389,60 | 393,20 | 0,45% | - |
| 21.05.2025 | 393,15 | 397,15 | 390,50 | 391,45 | -1,37% | - |
| 20.05.2025 | 397,45 | 399,65 | 388,05 | 396,90 | -0,76% | - |
| 19.05.2025 | 396,35 | 400,65 | 390,60 | 399,95 | -0,37% | - |
| 16.05.2025 | 397,65 | 405,60 | 395,00 | 401,45 | 0,49% | - |
| 15.05.2025 | 397,30 | 401,50 | 394,35 | 399,50 | 0,04% | - |
| 14.05.2025 | 401,95 | 408,90 | 395,60 | 399,35 | -0,41% | - |
| 13.05.2025 | 400,55 | 405,15 | 399,00 | 401,00 | -0,42% | - |
| 12.05.2025 | 393,35 | 404,20 | 392,95 | 402,70 | 4,80% | - |
| 09.05.2025 | 390,35 | 391,80 | 382,10 | 384,25 | -1,40% | - |
| 08.05.2025 | 391,35 | 393,95 | 384,40 | 389,70 | 0,63% | - |
| 07.05.2025 | 383,20 | 388,95 | 378,20 | 387,25 | 1,80% | - |
| 06.05.2025 | 374,70 | 387,00 | 356,95 | 380,40 | 0,82% | - |
| 05.05.2025 | 375,80 | 380,80 | 372,70 | 377,30 | -0,28% | - |
| 02.05.2025 | 370,65 | 380,70 | 368,55 | 378,35 | 1,79% | - |
| 30.04.2025 | 369,05 | 371,85 | 360,65 | 371,70 | 0,54% | - |
| 29.04.2025 | 365,30 | 370,40 | 361,85 | 369,70 | 1,52% | - |
| 28.04.2025 | 363,80 | 369,30 | 360,45 | 364,15 | -0,64% | - |
| 25.04.2025 | 370,40 | 371,45 | 361,90 | 366,50 | -0,19% | - |
| 24.04.2025 | 359,10 | 368,20 | 355,90 | 367,20 | 2,27% | - |
| 23.04.2025 | 358,90 | 370,25 | 355,90 | 359,05 | 2,42% | 49,00 |
| 22.04.2025 | 340,00 | 351,60 | 339,30 | 350,55 | -0,78% | - |
| 17.04.2025 | 357,30 | 359,10 | 352,25 | 353,30 | -0,03% | - |
| 16.04.2025 | 346,60 | 360,30 | 346,35 | 353,40 | -1,13% | - |
| 15.04.2025 | 358,45 | 363,80 | 356,95 | 357,45 | -0,51% | - |
| 14.04.2025 | 356,40 | 364,80 | 354,75 | 359,30 | 1,94% | - |
| 11.04.2025 | 352,05 | 355,35 | 340,20 | 352,45 | 0,67% | - |
| 10.04.2025 | 367,80 | 368,55 | 340,05 | 350,10 | -5,65% | - |
| 09.04.2025 | 334,45 | 372,55 | 333,10 | 371,05 | 7,64% | - |
| 08.04.2025 | 352,25 | 364,00 | 337,75 | 344,70 | -1,60% | - |
| 07.04.2025 | 333,15 | 358,05 | 327,35 | 350,30 | 0,00% | - |
| 04.04.2025 | 365,00 | 367,30 | 349,10 | 350,30 | -4,59% | - |
| 03.04.2025 | 375,35 | 376,85 | 363,00 | 367,15 | -6,08% | 20,00 |
| 02.04.2025 | 382,35 | 391,65 | 376,95 | 390,90 | 2,00% | - |
| 01.04.2025 | 383,70 | 391,10 | 379,25 | 383,25 | -1,20% | - |
| 31.03.2025 | 383,45 | 390,10 | 381,35 | 387,90 | 0,75% | - |
| 28.03.2025 | 392,35 | 423,55 | 270,88 | 385,00 | -4,35% | 35,00 |
| 27.03.2025 | 396,20 | 438,90 | 387,60 | 402,50 | -1,24% | - |
| 26.03.2025 | 390,20 | 440,75 | 388,60 | 407,55 | 5,41% | - |
| 25.03.2025 | 398,05 | 398,85 | 337,05 | 386,65 | -2,78% | - |
| 24.03.2025 | 400,80 | 405,75 | 361,20 | 397,70 | 0,13% | 4,00 |
| 21.03.2025 | 386,60 | 408,20 | 341,05 | 397,20 | 19,55% | 12,00 |
| 20.03.2025 | 414,90 | 416,15 | 332,15 | 332,25 | -13,44% | - |
| 19.03.2025 | 410,15 | 420,00 | 383,70 | 383,85 | -6,08% | - |
| 18.03.2025 | 421,45 | 431,15 | 288,60 | 408,70 | 24,06% | - |
| 17.03.2025 | 418,40 | 427,35 | 329,33 | 329,45 | -0,09% | - |
| 14.03.2025 | 419,40 | 437,70 | 329,60 | 329,75 | -0,32% | - |
| 13.03.2025 | 421,50 | 436,85 | 298,20 | 330,83 | -20,89% | 12,00 |
| 12.03.2025 | 428,10 | 452,50 | 296,05 | 418,20 | 26,29% | - |
| 11.03.2025 | 434,20 | 448,90 | 303,42 | 331,15 | -0,99% | - |
| 10.03.2025 | 442,60 | 445,45 | 334,42 | 334,48 | -24,72% | - |
| 07.03.2025 | 447,25 | 449,15 | 431,15 | 444,30 | -0,86% | - |
| 06.03.2025 | 453,35 | 453,45 | 443,10 | 448,15 | -1,35% | - |
| 05.03.2025 | 457,15 | 457,15 | 446,25 | 454,30 | 0,02% | - |
| 04.03.2025 | 470,35 | 470,35 | 452,45 | 454,20 | -2,94% | - |
| 03.03.2025 | 480,35 | 480,75 | 464,90 | 467,95 | -2,55% | - |
| 28.02.2025 | 472,90 | 480,50 | 469,15 | 480,20 | 1,74% | - |
| 27.02.2025 | 477,70 | 481,25 | 471,85 | 472,00 | -0,61% | - |
| 26.02.2025 | 481,75 | 483,65 | 471,20 | 474,90 | -0,70% | 20,00 |
| 25.02.2025 | 474,75 | 480,90 | 472,50 | 478,25 | 0,56% | - |
| 24.02.2025 | 466,25 | 478,55 | 465,75 | 475,60 | 2,02% | - |
| 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% | - |