170,600€
-2,09%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 174,93 | 176,93 | 170,27 | 170,60 | -2,21% | - |
| 08.10.2026 | 165,58 | 175,50 | 164,00 | 174,45 | 4,85% | - |
| 07.10.2026 | 164,58 | 168,60 | 162,95 | 166,38 | 0,68% | 1.150,00 |
| 06.10.2026 | 167,65 | 168,80 | 164,05 | 165,25 | -1,24% | - |
| 05.10.2026 | 165,08 | 168,83 | 164,55 | 167,33 | 1,70% | 240,00 |
| 02.10.2026 | 172,02 | 174,90 | 164,33 | 164,52 | -3,97% | - |
| 01.10.2026 | 167,00 | 180,38 | 163,63 | 171,33 | 4,02% | 370,00 |
| 30.09.2026 | 163,80 | 167,52 | 161,13 | 164,70 | 0,56% | - |
| 29.09.2026 | 162,77 | 165,45 | 161,08 | 163,77 | 0,21% | - |
| 28.09.2026 | 163,80 | 165,80 | 160,52 | 163,43 | -0,91% | - |
| 25.09.2026 | 158,23 | 165,90 | 156,02 | 164,93 | 4,63% | - |
| 24.09.2026 | 156,05 | 160,30 | 154,73 | 157,63 | 0,53% | - |
| 23.09.2026 | 156,43 | 159,43 | 155,45 | 156,80 | -0,41% | - |
| 22.09.2026 | 159,93 | 164,02 | 155,77 | 157,45 | -1,55% | - |
| 21.09.2026 | 162,88 | 167,13 | 159,80 | 159,93 | -1,16% | - |
| 18.09.2026 | 164,20 | 165,35 | 160,10 | 161,80 | -1,07% | - |
| 17.09.2026 | 167,85 | 169,38 | 163,45 | 163,55 | -2,08% | - |
| 16.09.2026 | 169,93 | 170,70 | 164,90 | 167,02 | -1,59% | - |
| 15.09.2026 | 170,40 | 175,77 | 165,13 | 169,73 | -0,48% | - |
| 14.09.2026 | 155,50 | 171,02 | 155,50 | 170,55 | 10,12% | 700,00 |
| 11.09.2026 | 147,43 | 154,88 | 147,15 | 154,88 | 5,25% | - |
| 10.09.2026 | 146,02 | 151,52 | 145,33 | 147,15 | 0,82% | - |
| 09.09.2026 | 148,80 | 153,27 | 142,85 | 145,95 | -1,75% | 2.800,00 |
| 08.09.2026 | 160,65 | 160,75 | 148,45 | 148,55 | -7,46% | - |
| 07.09.2026 | 160,80 | 161,08 | 160,15 | 160,52 | 0,05% | - |
| 04.09.2026 | 167,65 | 168,73 | 159,27 | 160,45 | -4,57% | - |
| 03.09.2026 | 162,05 | 170,10 | 161,33 | 168,13 | 4,41% | - |
| 02.09.2026 | 163,63 | 166,35 | 160,90 | 161,02 | -1,71% | - |
| 01.09.2026 | 171,00 | 172,52 | 163,73 | 163,83 | -3,99% | 400,00 |
| 31.08.2026 | 171,02 | 171,80 | 168,05 | 170,63 | -0,35% | - |
| 28.08.2026 | 168,25 | 172,90 | 167,18 | 171,23 | 1,50% | - |
| 27.08.2026 | 165,68 | 170,90 | 164,45 | 168,70 | 1,92% | - |
| 26.08.2026 | 166,35 | 168,48 | 160,55 | 165,52 | -1,31% | 420,00 |
| 25.08.2026 | 174,45 | 175,60 | 167,15 | 167,73 | -3,52% | - |
| 24.08.2026 | 166,60 | 174,02 | 165,83 | 173,85 | 4,20% | - |
| 21.08.2026 | 166,02 | 168,48 | 161,33 | 166,85 | 0,63% | - |
| 20.08.2026 | 165,65 | 168,08 | 162,93 | 165,80 | 0,24% | - |
| 19.08.2026 | 156,48 | 168,35 | 153,93 | 165,40 | 5,13% | - |
| 18.08.2026 | 153,50 | 162,25 | 152,98 | 157,33 | 1,63% | - |
| 17.08.2026 | 157,05 | 157,83 | 149,55 | 154,80 | -1,13% | - |
| 14.08.2026 | 158,73 | 160,05 | 152,35 | 156,58 | -1,54% | - |
| 13.08.2026 | 156,85 | 159,65 | 149,93 | 159,02 | 1,39% | - |
| 12.08.2026 | 162,77 | 164,02 | 155,20 | 156,85 | -3,27% | - |
| 11.08.2026 | 167,60 | 168,43 | 161,38 | 162,15 | -3,17% | - |
| 10.08.2026 | 162,02 | 167,93 | 158,23 | 167,45 | 4,33% | 1.055,00 |
| 07.08.2026 | 160,55 | 168,10 | 159,05 | 160,50 | 0,06% | 150,00 |
| 06.08.2026 | 161,30 | 164,50 | 155,23 | 160,40 | -0,54% | 1.342,00 |
| 05.08.2026 | 161,35 | 166,88 | 154,60 | 161,27 | 0,02% | - |
| 04.08.2026 | 133,43 | 166,38 | 128,95 | 161,25 | 22,69% | 525,00 |
| 03.08.2026 | 132,20 | 135,45 | 130,10 | 131,43 | 0,34% | - |
| 31.07.2026 | 134,60 | 134,65 | 129,08 | 130,98 | -1,19% | - |
| 30.07.2026 | 144,52 | 146,48 | 129,58 | 132,55 | -8,43% | 487,00 |
| 29.07.2026 | 136,08 | 146,52 | 134,33 | 144,75 | 5,85% | - |
| 28.07.2026 | 128,33 | 140,33 | 128,10 | 136,75 | 5,46% | - |
| 27.07.2026 | 125,00 | 132,83 | 123,13 | 129,68 | 4,94% | - |
| 24.07.2026 | 116,48 | 124,03 | 116,35 | 123,58 | 5,21% | - |
| 23.07.2026 | 113,25 | 119,95 | 113,25 | 117,45 | 1,45% | - |
| 22.07.2026 | 117,58 | 120,75 | 115,40 | 115,78 | -2,07% | 405,00 |
| 21.07.2026 | 124,95 | 125,25 | 117,53 | 118,23 | -4,27% | - |
| 20.07.2026 | 122,73 | 124,88 | 118,83 | 123,50 | 0,84% | 115,00 |
| 17.07.2026 | 122,98 | 126,95 | 121,03 | 122,48 | -1,47% | - |
| 16.07.2026 | 116,58 | 124,90 | 115,50 | 124,30 | 6,56% | - |
| 15.07.2026 | 117,23 | 120,93 | 115,45 | 116,65 | 0,17% | - |
| 14.07.2026 | 124,58 | 124,83 | 115,03 | 116,45 | -6,22% | - |
| 13.07.2026 | 115,35 | 124,23 | 115,10 | 124,18 | 6,41% | - |
| 10.07.2026 | 115,65 | 119,45 | 115,25 | 116,70 | 0,56% | - |
| 09.07.2026 | 118,45 | 118,88 | 113,28 | 116,05 | -1,53% | - |
| 08.07.2026 | 123,20 | 124,13 | 117,33 | 117,85 | -4,44% | - |
| 07.07.2026 | 117,10 | 125,60 | 116,98 | 123,33 | 4,38% | - |
| 06.07.2026 | 119,60 | 119,60 | 116,73 | 118,15 | -1,44% | - |
| 03.07.2026 | 120,23 | 120,48 | 119,33 | 119,88 | 0,57% | - |
| 02.07.2026 | 117,40 | 120,68 | 116,10 | 119,20 | 1,40% | - |
| 01.07.2026 | 113,33 | 120,25 | 112,90 | 117,55 | 3,50% | 130,00 |
| 30.06.2026 | 117,05 | 117,10 | 111,50 | 113,58 | -2,28% | - |
| 29.06.2026 | 120,00 | 121,60 | 116,23 | 116,23 | -1,92% | - |
| 26.06.2026 | 109,80 | 119,05 | 109,65 | 118,50 | 6,42% | - |
| 25.06.2026 | 115,08 | 115,75 | 110,58 | 111,35 | -3,26% | 1.280,00 |
| 24.06.2026 | 114,28 | 116,60 | 112,30 | 115,10 | 1,34% | - |
| 23.06.2026 | 108,10 | 114,88 | 107,03 | 113,58 | 3,18% | - |
| 22.06.2026 | 110,73 | 112,55 | 109,15 | 110,08 | -0,50% | - |
| 19.06.2026 | 110,75 | 111,15 | 110,50 | 110,63 | -0,29% | - |
| 18.06.2026 | 117,33 | 119,43 | 109,93 | 110,95 | -4,58% | 1.450,00 |
| 17.06.2026 | 123,23 | 123,63 | 115,95 | 116,28 | -5,14% | - |
| 16.06.2026 | 123,00 | 126,00 | 122,10 | 122,58 | -0,51% | 800,00 |
| 15.06.2026 | 130,05 | 130,33 | 121,70 | 123,20 | -3,79% | - |
| 12.06.2026 | 128,48 | 129,38 | 124,05 | 128,05 | -0,41% | - |
| 11.06.2026 | 135,20 | 136,18 | 127,35 | 128,58 | -4,25% | - |
| 10.06.2026 | 135,75 | 137,43 | 132,83 | 134,27 | -1,56% | - |
| 09.06.2026 | 139,83 | 141,02 | 134,83 | 136,40 | -1,89% | - |
| 08.06.2026 | 142,33 | 143,63 | 138,75 | 139,02 | -2,32% | - |
| 05.06.2026 | 140,80 | 147,63 | 138,90 | 142,33 | 0,55% | 1.190,00 |
| 04.06.2026 | 141,18 | 147,18 | 140,23 | 141,55 | -0,35% | - |
| 03.06.2026 | 146,77 | 147,23 | 139,52 | 142,05 | -3,25% | - |
| 02.06.2026 | 153,83 | 154,68 | 145,60 | 146,83 | -4,92% | 280,00 |
| 01.06.2026 | 140,05 | 154,98 | 139,08 | 154,43 | 11,10% | - |
| 29.05.2026 | 138,48 | 142,50 | 136,83 | 139,00 | 0,43% | - |
| 28.05.2026 | 137,33 | 139,77 | 135,50 | 138,40 | 0,56% | - |
| 27.05.2026 | 135,73 | 139,25 | 134,08 | 137,63 | 1,40% | - |
| 26.05.2026 | 140,13 | 140,50 | 134,15 | 135,73 | -3,31% | - |
| 25.05.2026 | 140,73 | 140,88 | 139,35 | 140,38 | 1,74% | - |