244,942$
-0,30%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 244,90 | 247,64 | 241,82 | 245,67 | 0,36% | 876.663,00 |
| 06.01.2026 | 238,76 | 246,57 | 238,17 | 244,78 | 2,26% | 903.391,00 |
| 05.01.2026 | 236,69 | 245,88 | 235,00 | 239,37 | 0,99% | 984.764,00 |
| 02.01.2026 | 252,28 | 252,28 | 236,89 | 237,03 | -6,04% | 910.181,00 |
| 31.12.2025 | 252,75 | 255,64 | 251,66 | 252,28 | -0,91% | 581.973,00 |
| 30.12.2025 | 252,12 | 255,50 | 250,90 | 254,59 | 0,31% | 680.869,00 |
| 29.12.2025 | 251,68 | 255,51 | 251,48 | 253,80 | 0,47% | 546.980,00 |
| 26.12.2025 | 251,76 | 252,71 | 250,34 | 252,61 | 0,57% | 540.126,00 |
| 24.12.2025 | 249,77 | 254,41 | 248,56 | 251,18 | 0,32% | 342.186,00 |
| 23.12.2025 | 250,79 | 251,92 | 248,63 | 250,38 | -0,03% | 744.404,00 |
| 22.12.2025 | 251,20 | 253,70 | 249,64 | 250,46 | -0,12% | 649.347,00 |
| 19.12.2025 | 250,15 | 253,52 | 246,85 | 250,76 | 0,48% | 3.380.994,00 |
| 18.12.2025 | 252,99 | 254,53 | 246,18 | 249,57 | -0,68% | 1.170.264,00 |
| 17.12.2025 | 246,43 | 256,89 | 246,43 | 251,29 | 1,60% | 1.189.198,00 |
| 16.12.2025 | 247,30 | 248,45 | 244,65 | 247,34 | 0,40% | 1.223.375,00 |
| 15.12.2025 | 237,30 | 246,85 | 237,21 | 246,35 | 5,33% | 1.510.181,00 |
| 12.12.2025 | 233,67 | 235,71 | 232,08 | 233,89 | 0,53% | 906.843,00 |
| 11.12.2025 | 229,96 | 235,50 | 229,20 | 232,66 | 0,77% | 654.691,00 |
| 10.12.2025 | 229,04 | 232,48 | 225,24 | 230,88 | 0,65% | 862.645,00 |
| 09.12.2025 | 226,55 | 232,18 | 226,07 | 229,38 | 0,92% | 740.369,00 |
| 08.12.2025 | 229,01 | 229,01 | 225,80 | 227,28 | -1,08% | 1.181.016,00 |
| 05.12.2025 | 231,40 | 233,81 | 228,49 | 229,77 | -1,00% | 656.933,00 |
| 04.12.2025 | 233,25 | 235,74 | 230,39 | 232,10 | 0,08% | 663.662,00 |
| 03.12.2025 | 228,32 | 232,43 | 227,66 | 231,91 | 1,44% | 714.191,00 |
| 02.12.2025 | 229,98 | 230,60 | 226,96 | 228,62 | -0,94% | 1.100.318,00 |
| 01.12.2025 | 230,86 | 235,00 | 230,20 | 230,78 | -0,84% | 966.868,00 |
| 28.11.2025 | 231,31 | 233,63 | 230,61 | 232,74 | 0,64% | 421.000,00 |
| 26.11.2025 | 234,88 | 236,04 | 230,88 | 231,25 | -1,75% | 637.905,00 |
| 25.11.2025 | 229,48 | 236,11 | 229,48 | 235,38 | 2,23% | 744.744,00 |
| 24.11.2025 | 234,76 | 234,76 | 227,03 | 230,24 | -1,68% | 1.802.687,00 |
| 21.11.2025 | 223,55 | 240,25 | 223,07 | 234,18 | 4,48% | 1.470.424,00 |
| 20.11.2025 | 227,51 | 228,45 | 222,60 | 224,13 | -0,78% | 885.629,00 |
| 19.11.2025 | 226,68 | 228,32 | 222,85 | 225,89 | -0,19% | 816.430,00 |
| 18.11.2025 | 225,51 | 227,91 | 223,02 | 226,32 | -0,25% | 992.957,00 |
| 17.11.2025 | 230,40 | 230,90 | 225,53 | 226,89 | -1,79% | 782.672,00 |
| 14.11.2025 | 230,81 | 233,59 | 229,41 | 231,03 | 0,37% | 772.667,00 |
| 13.11.2025 | 229,29 | 234,10 | 225,65 | 230,17 | 0,02% | 1.142.797,00 |
| 12.11.2025 | 231,19 | 233,89 | 229,80 | 230,13 | -0,61% | 813.697,00 |
| 11.11.2025 | 226,77 | 232,65 | 225,29 | 231,54 | 1,27% | 663.763,00 |
| 10.11.2025 | 231,71 | 231,71 | 226,17 | 228,64 | -0,84% | 863.063,00 |
| 07.11.2025 | 224,88 | 230,68 | 222,73 | 230,57 | 1,82% | 771.937,00 |
| 06.11.2025 | 237,00 | 238,73 | 222,54 | 226,44 | -4,50% | 1.087.139,00 |
| 05.11.2025 | 228,00 | 237,46 | 224,86 | 237,12 | 4,38% | 1.322.819,00 |
| 04.11.2025 | 252,37 | 253,54 | 223,23 | 227,17 | -7,62% | 1.861.987,00 |
| 03.11.2025 | 248,69 | 248,69 | 241,80 | 245,92 | -0,97% | 1.288.236,00 |
| 31.10.2025 | 247,02 | 249,38 | 244,50 | 248,34 | -0,02% | 870.606,00 |
| 30.10.2025 | 249,01 | 253,00 | 247,60 | 248,40 | -0,54% | 623.428,00 |
| 29.10.2025 | 253,09 | 255,00 | 247,24 | 249,74 | -1,17% | 1.136.863,00 |
| 28.10.2025 | 253,71 | 256,17 | 252,23 | 252,70 | -1,13% | 1.046.498,00 |
| 27.10.2025 | 252,29 | 257,69 | 251,36 | 255,58 | 2,15% | 777.202,00 |
| 24.10.2025 | 253,46 | 253,68 | 249,93 | 250,21 | -0,41% | 543.199,00 |
| 23.10.2025 | 250,96 | 251,50 | 247,19 | 251,25 | 0,09% | 949.689,00 |
| 22.10.2025 | 253,64 | 257,28 | 250,91 | 251,03 | -2,77% | 1.108.240,00 |
| 21.10.2025 | 241,06 | 261,10 | 239,62 | 258,17 | 7,80% | 1.314.989,00 |
| 20.10.2025 | 237,99 | 240,39 | 236,15 | 239,48 | 1,64% | 716.679,00 |
| 17.10.2025 | 235,41 | 238,31 | 234,56 | 235,62 | -0,24% | - |
| 16.10.2025 | 239,13 | 242,27 | 234,71 | 236,18 | -0,26% | 881.312,00 |
| 15.10.2025 | 246,86 | 247,70 | 234,41 | 236,79 | -4,03% | 899.177,00 |
| 14.10.2025 | 243,29 | 249,45 | 241,36 | 246,73 | 0,56% | 726.911,00 |
| 13.10.2025 | 242,25 | 245,95 | 237,14 | 245,36 | 2,47% | 767.336,00 |
| 10.10.2025 | 246,24 | 247,16 | 239,44 | 239,45 | -2,07% | 874.152,00 |
| 09.10.2025 | 244,01 | 249,19 | 242,98 | 244,50 | 0,21% | 766.110,00 |
| 08.10.2025 | 247,19 | 248,75 | 242,11 | 243,99 | -0,52% | 1.365.586,00 |
| 07.10.2025 | 259,28 | 259,28 | 245,01 | 245,27 | -4,35% | 1.403.995,00 |
| 06.10.2025 | 258,93 | 260,67 | 255,00 | 256,43 | -0,30% | 1.075.176,00 |
| 03.10.2025 | 257,63 | 261,84 | 255,28 | 257,20 | -0,01% | 1.089.706,00 |
| 02.10.2025 | 251,44 | 258,20 | 250,24 | 257,23 | 2,48% | 1.240.025,00 |
| 01.10.2025 | 261,90 | 264,91 | 242,26 | 251,00 | -4,52% | 2.622.366,00 |
| 30.09.2025 | 260,21 | 265,00 | 258,46 | 262,87 | 0,64% | 2.272.175,00 |
| 29.09.2025 | 265,62 | 265,62 | 260,75 | 261,19 | -1,10% | 1.260.001,00 |
| 26.09.2025 | 261,86 | 265,85 | 260,92 | 264,09 | 0,64% | 1.305.935,00 |
| 25.09.2025 | 260,83 | 263,06 | 257,17 | 262,40 | -0,16% | 1.904.159,00 |
| 24.09.2025 | 258,28 | 263,42 | 256,69 | 262,82 | 1,88% | 1.419.820,00 |
| 23.09.2025 | 260,01 | 261,85 | 255,57 | 257,98 | -0,83% | 1.482.477,00 |
| 22.09.2025 | 253,96 | 262,31 | 253,96 | 260,13 | 1,46% | 1.762.965,00 |
| 19.09.2025 | 253,87 | 257,33 | 252,50 | 256,39 | 1,33% | 4.285.645,00 |
| 18.09.2025 | 256,50 | 257,49 | 251,30 | 253,02 | -0,35% | 2.190.570,00 |
| 17.09.2025 | 251,73 | 256,60 | 251,15 | 253,92 | 1,21% | 1.431.025,00 |
| 16.09.2025 | 246,24 | 251,87 | 244,99 | 250,88 | 1,62% | 2.021.074,00 |
| 15.09.2025 | 251,50 | 253,30 | 246,59 | 246,89 | -0,18% | 2.560.463,00 |
| 12.09.2025 | 244,66 | 247,84 | 242,91 | 247,33 | 2,58% | 2.214.246,00 |
| 11.09.2025 | 233,84 | 242,00 | 233,00 | 241,12 | 3,67% | 1.381.523,00 |
| 10.09.2025 | 244,93 | 245,42 | 231,33 | 232,59 | -5,56% | 1.259.992,00 |
| 09.09.2025 | 244,21 | 246,60 | 241,58 | 246,28 | 0,01% | 1.024.864,00 |
| 08.09.2025 | 245,76 | 247,48 | 239,76 | 246,26 | 0,14% | 1.420.549,00 |
| 05.09.2025 | 237,88 | 246,07 | 237,47 | 245,91 | 3,88% | 1.304.556,00 |
| 04.09.2025 | 246,80 | 246,80 | 236,29 | 236,73 | -4,38% | 1.251.115,00 |
| 03.09.2025 | 249,50 | 250,19 | 245,06 | 247,58 | -1,33% | 986.359,00 |
| 02.09.2025 | 247,71 | 251,07 | 247,20 | 250,91 | -0,11% | 1.057.605,00 |
| 29.08.2025 | 247,68 | 251,36 | 247,05 | 251,19 | 1,40% | 920.293,00 |
| 28.08.2025 | 247,24 | 248,56 | 245,15 | 247,73 | 0,56% | 881.784,00 |
| 27.08.2025 | 242,62 | 246,38 | 242,47 | 246,36 | 1,33% | 1.037.932,00 |
| 26.08.2025 | 241,05 | 244,23 | 241,05 | 243,13 | 0,69% | 2.532.946,00 |
| 25.08.2025 | 249,50 | 249,50 | 241,20 | 241,47 | -3,37% | 1.209.999,00 |
| 22.08.2025 | 246,41 | 252,13 | 245,04 | 249,90 | 2,14% | 1.274.248,00 |
| 21.08.2025 | 243,72 | 247,38 | 242,31 | 244,66 | 0,19% | 1.722.805,00 |
| 20.08.2025 | 243,18 | 248,79 | 242,55 | 244,20 | 0,54% | 1.301.112,00 |
| 19.08.2025 | 240,00 | 248,14 | 239,65 | 242,88 | 1,65% | 1.511.874,00 |
| 18.08.2025 | 239,96 | 242,20 | 237,66 | 238,94 | 0,10% | 1.927.044,00 |
| 15.08.2025 | 243,26 | 245,03 | 238,63 | 238,69 | -1,80% | 1.615.978,00 |