236,504$
-4,14%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 247,70 | 247,70 | 234,41 | 236,79 | -4,03% | 898.629,00 |
| 14.10.2025 | 243,28 | 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 | 244,00 | 249,19 | 242,98 | 244,50 | 0,21% | 766.110,00 |
| 08.10.2025 | 246,68 | 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 | 258,77 | 260,67 | 255,00 | 256,43 | -1,50% | 1.075.176,00 |
| 03.10.2025 | 257,24 | 261,09 | 255,41 | 260,33 | 1,21% | - |
| 02.10.2025 | 251,51 | 258,20 | 250,24 | 257,23 | 2,48% | 1.240.025,00 |
| 01.10.2025 | 262,14 | 264,91 | 242,26 | 251,00 | -4,52% | 2.622.366,00 |
| 30.09.2025 | 260,03 | 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 | 261,34 | 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 | 254,81 | 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 | 256,09 | 257,49 | 251,30 | 253,02 | -0,35% | 2.190.570,00 |
| 17.09.2025 | 251,98 | 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 | 250,68 | 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 | 246,52 | 247,48 | 239,76 | 246,26 | 0,14% | 1.403.314,00 |
| 05.09.2025 | 237,88 | 246,07 | 237,47 | 245,91 | 3,88% | 1.304.556,00 |
| 04.09.2025 | 246,79 | 246,80 | 236,29 | 236,73 | -4,38% | 1.251.115,00 |
| 03.09.2025 | 249,49 | 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 | 246,68 | 248,56 | 245,15 | 247,73 | 0,56% | 881.784,00 |
| 27.08.2025 | 242,47 | 246,38 | 242,47 | 246,36 | 1,33% | 1.037.932,00 |
| 26.08.2025 | 241,50 | 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 | 242,31 | 247,38 | 242,31 | 244,66 | 0,19% | 1.722.805,00 |
| 20.08.2025 | 243,03 | 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 |
| 14.08.2025 | 241,50 | 244,70 | 237,81 | 243,07 | 0,17% | 1.982.703,00 |
| 13.08.2025 | 230,00 | 242,69 | 229,62 | 242,66 | 5,78% | 1.678.205,00 |
| 12.08.2025 | 226,10 | 229,67 | 223,65 | 229,39 | 1,51% | 1.585.028,00 |
| 11.08.2025 | 227,77 | 235,40 | 225,78 | 225,98 | -1,32% | 2.008.886,00 |
| 08.08.2025 | 230,07 | 233,10 | 227,14 | 229,00 | -0,30% | 2.105.657,00 |
| 07.08.2025 | 245,75 | 246,92 | 228,90 | 229,69 | -5,75% | 2.913.771,00 |
| 06.08.2025 | 244,00 | 250,50 | 240,58 | 243,71 | -0,09% | 2.574.601,00 |
| 05.08.2025 | 242,49 | 247,99 | 231,00 | 243,93 | -27,55% | 4.541.162,00 |
| 04.08.2025 | 331,89 | 337,29 | 330,04 | 336,71 | 2,49% | 1.619.687,00 |
| 01.08.2025 | 334,66 | 335,83 | 326,93 | 328,54 | -2,99% | 1.286.153,00 |
| 31.07.2025 | 345,00 | 345,50 | 337,40 | 338,65 | -1,50% | 897.841,00 |
| 30.07.2025 | 350,83 | 352,08 | 342,00 | 343,80 | -1,88% | 709.600,00 |
| 29.07.2025 | 352,59 | 353,77 | 348,64 | 350,40 | -0,59% | 865.249,00 |
| 28.07.2025 | 356,65 | 357,33 | 352,47 | 352,47 | -1,17% | 617.919,00 |
| 25.07.2025 | 356,01 | 359,36 | 354,24 | 356,64 | 0,14% | 753.850,00 |
| 24.07.2025 | 356,63 | 358,22 | 353,72 | 356,14 | -0,51% | 516.634,00 |
| 23.07.2025 | 356,58 | 360,02 | 354,27 | 357,98 | 0,41% | 770.416,00 |
| 22.07.2025 | 354,95 | 360,49 | 353,57 | 356,52 | 0,97% | 1.169.968,00 |
| 21.07.2025 | 356,97 | 357,00 | 352,29 | 353,10 | -0,65% | 952.999,00 |
| 18.07.2025 | 361,20 | 361,20 | 352,64 | 355,40 | -1,66% | 1.318.630,00 |
| 17.07.2025 | 363,63 | 368,73 | 352,37 | 361,41 | -0,60% | 1.045.406,00 |
| 16.07.2025 | 360,23 | 363,58 | 356,70 | 363,58 | 1,03% | 1.425.901,00 |
| 15.07.2025 | 374,37 | 374,90 | 358,50 | 359,87 | -3,59% | 1.107.847,00 |
| 14.07.2025 | 373,15 | 375,84 | 370,69 | 373,28 | -0,30% | 1.095.055,00 |
| 11.07.2025 | 385,25 | 386,05 | 373,87 | 374,40 | -3,45% | 817.866,00 |
| 10.07.2025 | 390,90 | 394,09 | 386,75 | 387,78 | -1,69% | 809.174,00 |
| 09.07.2025 | 399,84 | 401,60 | 391,23 | 394,44 | -1,18% | 626.121,00 |
| 08.07.2025 | 399,68 | 403,95 | 398,49 | 399,15 | -0,15% | 449.172,00 |
| 07.07.2025 | 401,23 | 401,91 | 395,00 | 399,73 | -0,14% | 786.479,00 |
| 03.07.2025 | 398,07 | 402,25 | 395,17 | 400,28 | 1,22% | 341.174,00 |
| 02.07.2025 | 405,37 | 407,23 | 392,19 | 395,44 | -2,77% | 816.328,00 |
| 01.07.2025 | 403,36 | 409,76 | 401,47 | 406,70 | 0,61% | 1.299.360,00 |
| 30.06.2025 | 405,26 | 406,58 | 402,12 | 404,22 | 0,36% | 957.682,00 |
| 27.06.2025 | 403,68 | 408,56 | 400,01 | 402,76 | -0,45% | 1.040.422,00 |
| 26.06.2025 | 404,96 | 404,96 | 398,47 | 404,60 | 0,49% | 895.779,00 |
| 25.06.2025 | 401,39 | 404,31 | 397,38 | 402,64 | 0,56% | 832.236,00 |
| 24.06.2025 | 401,73 | 402,30 | 395,26 | 400,39 | 0,47% | 935.956,00 |
| 23.06.2025 | 390,71 | 398,52 | 390,71 | 398,50 | 1,41% | 1.715.873,00 |
| 20.06.2025 | 400,00 | 401,25 | 390,16 | 392,94 | -1,61% | 1.951.484,00 |
| 18.06.2025 | 404,24 | 406,64 | 398,84 | 399,37 | -1,31% | 712.192,00 |
| 17.06.2025 | 407,75 | 409,95 | 404,00 | 404,68 | -1,09% | 459.979,00 |
| 16.06.2025 | 408,38 | 409,98 | 405,77 | 409,12 | 1,02% | 680.457,00 |
| 13.06.2025 | 409,07 | 413,26 | 404,51 | 404,97 | -2,08% | 558.781,00 |
| 12.06.2025 | 411,78 | 416,74 | 410,92 | 413,59 | 0,02% | 1.023.837,00 |
| 11.06.2025 | 424,86 | 424,86 | 411,59 | 413,50 | -2,13% | 1.042.082,00 |
| 10.06.2025 | 422,79 | 430,19 | 419,86 | 422,48 | 0,23% | 913.241,00 |
| 09.06.2025 | 423,77 | 426,29 | 420,33 | 421,53 | -0,24% | 509.133,00 |
| 06.06.2025 | 423,34 | 425,27 | 416,97 | 422,55 | 0,31% | 863.326,00 |
| 05.06.2025 | 425,36 | 425,96 | 419,67 | 421,26 | -1,02% | 672.211,00 |
| 04.06.2025 | 431,17 | 433,43 | 424,87 | 425,62 | -1,53% | 756.148,00 |
| 03.06.2025 | 430,00 | 432,82 | 424,44 | 432,23 | 0,55% | 595.276,00 |
| 02.06.2025 | 433,69 | 434,12 | 424,72 | 429,86 | -1,50% | 583.312,00 |
| 30.05.2025 | 434,91 | 437,42 | 430,04 | 436,42 | 0,20% | 2.049.055,00 |
| 29.05.2025 | 436,07 | 437,84 | 431,80 | 435,57 | 0,09% | 743.504,00 |
| 28.05.2025 | 443,20 | 445,50 | 434,67 | 435,18 | -2,18% | 468.980,00 |
| 27.05.2025 | 443,92 | 446,32 | 443,15 | 444,86 | 1,48% | 426.588,00 |
| 23.05.2025 | 439,13 | 441,14 | 436,86 | 438,36 | -1,19% | 440.448,00 |