135,925€
0,72%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 135,83 | 135,93 | 135,80 | 135,85 | 0,33% | - |
| 21.05.2026 | 136,25 | 136,55 | 131,77 | 135,40 | -0,62% | - |
| 20.05.2026 | 133,05 | 136,30 | 127,48 | 136,25 | 2,60% | 176,00 |
| 19.05.2026 | 132,83 | 141,75 | 132,60 | 132,80 | -0,45% | - |
| 18.05.2026 | 124,95 | 134,85 | 124,80 | 133,40 | 6,00% | - |
| 15.05.2026 | 120,60 | 126,55 | 120,53 | 125,85 | 4,35% | - |
| 14.05.2026 | 123,90 | 125,48 | 120,50 | 120,60 | -2,29% | - |
| 13.05.2026 | 130,88 | 131,20 | 121,53 | 123,43 | -5,28% | - |
| 12.05.2026 | 130,15 | 133,35 | 129,60 | 130,30 | -0,19% | - |
| 11.05.2026 | 134,88 | 136,33 | 129,13 | 130,55 | -3,08% | - |
| 08.05.2026 | 134,98 | 135,83 | 128,08 | 134,70 | 0,11% | - |
| 07.05.2026 | 128,63 | 135,70 | 127,58 | 134,55 | 4,69% | - |
| 06.05.2026 | 128,65 | 130,93 | 126,00 | 128,52 | 0,57% | 215,00 |
| 05.05.2026 | 125,90 | 131,98 | 119,18 | 127,80 | 1,23% | - |
| 04.05.2026 | 125,83 | 127,88 | 123,53 | 126,25 | -0,16% | 4.200,00 |
| 30.04.2026 | 128,35 | 129,45 | 124,78 | 126,45 | -1,82% | - |
| 29.04.2026 | 128,90 | 129,45 | 126,45 | 128,80 | 0,47% | - |
| 28.04.2026 | 126,73 | 131,88 | 125,68 | 128,20 | 1,02% | - |
| 27.04.2026 | 128,50 | 129,88 | 124,75 | 126,90 | -1,21% | - |
| 24.04.2026 | 128,02 | 128,85 | 125,53 | 128,45 | 1,04% | - |
| 23.04.2026 | 133,75 | 134,23 | 124,40 | 127,13 | -5,15% | - |
| 22.04.2026 | 136,18 | 137,23 | 132,23 | 134,02 | -1,16% | - |
| 21.04.2026 | 133,02 | 137,00 | 131,93 | 135,60 | 2,34% | - |
| 20.04.2026 | 130,65 | 133,80 | 128,80 | 132,50 | 1,61% | - |
| 17.04.2026 | 131,95 | 133,65 | 129,65 | 130,40 | -1,21% | - |
| 16.04.2026 | 129,50 | 133,98 | 128,95 | 132,00 | 2,23% | 981,00 |
| 15.04.2026 | 126,40 | 130,88 | 126,33 | 129,13 | 2,16% | - |
| 14.04.2026 | 131,27 | 133,35 | 125,98 | 126,40 | -3,60% | - |
| 13.04.2026 | 122,00 | 131,45 | 121,95 | 131,13 | 4,27% | 425,00 |
| 10.04.2026 | 126,73 | 126,83 | 120,88 | 125,75 | -0,36% | - |
| 09.04.2026 | 127,90 | 129,15 | 123,48 | 126,20 | -1,41% | - |
| 08.04.2026 | 131,68 | 132,33 | 127,23 | 128,00 | -0,18% | - |
| 07.04.2026 | 135,18 | 135,88 | 127,93 | 128,23 | -6,29% | 2.440,00 |
| 02.04.2026 | 131,93 | 139,27 | 131,93 | 136,83 | 2,38% | - |
| 01.04.2026 | 137,58 | 138,77 | 130,43 | 133,65 | -2,43% | - |
| 31.03.2026 | 140,70 | 141,30 | 134,63 | 136,98 | -1,37% | - |
| 30.03.2026 | 135,48 | 140,85 | 134,13 | 138,88 | 2,89% | - |
| 27.03.2026 | 136,33 | 137,08 | 129,05 | 134,98 | -0,64% | - |
| 26.03.2026 | 129,43 | 136,25 | 128,60 | 135,85 | 5,07% | - |
| 25.03.2026 | 130,70 | 133,33 | 124,70 | 129,30 | -1,17% | - |
| 24.03.2026 | 140,23 | 140,73 | 130,63 | 130,83 | -6,59% | 510,00 |
| 23.03.2026 | 138,05 | 142,33 | 137,00 | 140,05 | 0,36% | - |
| 20.03.2026 | 137,18 | 139,70 | 134,25 | 139,55 | 2,05% | 575,00 |
| 19.03.2026 | 137,73 | 143,60 | 136,30 | 136,75 | -0,80% | 3.838,00 |
| 18.03.2026 | 141,25 | 141,50 | 136,63 | 137,85 | -1,87% | 2.900,00 |
| 17.03.2026 | 138,98 | 144,20 | 138,38 | 140,48 | 0,84% | - |
| 16.03.2026 | 147,98 | 148,13 | 139,08 | 139,30 | -4,64% | - |
| 13.03.2026 | 139,33 | 146,58 | 139,08 | 146,08 | 4,68% | - |
| 12.03.2026 | 138,23 | 145,55 | 138,20 | 139,55 | 0,70% | - |
| 11.03.2026 | 136,95 | 139,77 | 136,33 | 138,58 | 1,13% | - |
| 10.03.2026 | 143,38 | 144,23 | 133,52 | 137,02 | -4,48% | - |
| 09.03.2026 | 142,50 | 145,45 | 139,68 | 143,45 | -1,46% | 44,00 |
| 06.03.2026 | 147,90 | 148,60 | 143,25 | 145,58 | -1,29% | 455,00 |
| 05.03.2026 | 143,63 | 148,43 | 142,70 | 147,48 | 2,88% | 115,00 |
| 04.03.2026 | 140,77 | 144,10 | 138,50 | 143,35 | 1,00% | 905,00 |
| 03.03.2026 | 135,00 | 142,43 | 133,85 | 141,93 | 4,15% | - |
| 02.03.2026 | 131,80 | 136,45 | 130,60 | 136,27 | 2,44% | 1.600,00 |
| 27.02.2026 | 130,75 | 133,10 | 126,15 | 133,02 | 1,24% | - |
| 26.02.2026 | 126,10 | 137,55 | 126,10 | 131,40 | 3,89% | - |
| 25.02.2026 | 125,18 | 127,28 | 122,03 | 126,48 | 1,06% | - |
| 24.02.2026 | 123,53 | 129,13 | 121,78 | 125,15 | 1,77% | 741,00 |
| 23.02.2026 | 128,90 | 129,95 | 122,38 | 122,98 | -5,73% | 421,00 |
| 20.02.2026 | 133,95 | 135,65 | 130,18 | 130,45 | -2,17% | - |
| 19.02.2026 | 137,00 | 137,30 | 132,33 | 133,35 | -2,58% | - |
| 18.02.2026 | 132,20 | 137,70 | 131,50 | 136,88 | 3,71% | - |
| 17.02.2026 | 133,00 | 134,20 | 127,95 | 131,98 | -1,16% | 1.140,00 |
| 16.02.2026 | 133,73 | 134,52 | 133,10 | 133,52 | -0,02% | - |
| 13.02.2026 | 129,33 | 133,73 | 128,52 | 133,55 | 3,49% | - |
| 12.02.2026 | 136,43 | 137,23 | 128,73 | 129,05 | -5,13% | - |
| 11.02.2026 | 134,63 | 136,13 | 132,05 | 136,02 | 1,19% | - |
| 10.02.2026 | 134,33 | 138,02 | 131,10 | 134,43 | 0,22% | - |
| 09.02.2026 | 131,95 | 135,23 | 130,40 | 134,13 | 1,34% | - |
| 06.02.2026 | 128,48 | 133,63 | 128,25 | 132,35 | 2,54% | 235,00 |
| 05.02.2026 | 134,15 | 135,43 | 127,53 | 129,08 | -3,84% | 215,00 |
| 04.02.2026 | 135,52 | 136,80 | 126,70 | 134,23 | 0,62% | 989,00 |
| 03.02.2026 | 171,85 | 178,75 | 117,90 | 133,40 | -22,19% | 739,00 |
| 02.02.2026 | 173,95 | 179,55 | 171,30 | 171,45 | -3,01% | 1.014,00 |
| 30.01.2026 | 176,77 | 179,95 | 172,93 | 176,77 | -0,53% | 168,00 |
| 29.01.2026 | 190,33 | 191,18 | 175,77 | 177,73 | -6,03% | 3.660,00 |
| 28.01.2026 | 195,15 | 196,02 | 188,52 | 189,13 | -1,96% | - |
| 27.01.2026 | 200,38 | 200,95 | 191,43 | 192,90 | -3,10% | - |
| 26.01.2026 | 195,77 | 199,55 | 193,80 | 199,08 | 1,85% | 500,00 |
| 23.01.2026 | 202,20 | 203,55 | 195,33 | 195,45 | -2,95% | - |
| 22.01.2026 | 199,13 | 203,25 | 197,70 | 201,40 | 1,24% | 140,00 |
| 21.01.2026 | 189,65 | 199,77 | 188,55 | 198,93 | 5,28% | - |
| 20.01.2026 | 194,90 | 196,23 | 188,23 | 188,95 | -3,56% | - |
| 19.01.2026 | 196,23 | 196,40 | 194,88 | 195,93 | -1,50% | 20,00 |
| 16.01.2026 | 199,25 | 201,00 | 195,35 | 198,90 | 0,18% | - |
| 15.01.2026 | 205,70 | 208,35 | 196,25 | 198,55 | -3,22% | - |
| 14.01.2026 | 202,15 | 208,45 | 200,60 | 205,15 | 1,33% | - |
| 13.01.2026 | 207,50 | 208,75 | 199,27 | 202,45 | -2,55% | 34,00 |
| 12.01.2026 | 211,25 | 212,35 | 207,15 | 207,75 | -2,56% | 250,00 |
| 09.01.2026 | 211,95 | 217,15 | 211,15 | 213,20 | 0,61% | - |
| 08.01.2026 | 209,25 | 214,55 | 209,05 | 211,90 | 0,86% | 90,00 |
| 07.01.2026 | 208,80 | 211,90 | 207,00 | 210,10 | 0,38% | 130,00 |
| 06.01.2026 | 204,60 | 210,70 | 203,35 | 209,30 | 2,50% | 115,00 |
| 05.01.2026 | 203,85 | 209,75 | 201,75 | 204,20 | 0,99% | - |
| 02.01.2026 | 214,65 | 219,00 | 202,15 | 202,20 | -5,34% | 162,00 |
| 30.12.2025 | 215,25 | 216,55 | 213,60 | 213,60 | -0,37% | - |
| 29.12.2025 | 211,80 | 217,00 | 211,40 | 214,40 | 1,06% | 707,00 |