403,285$
-0,84%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 405,60 | 405,60 | 403,38 | 403,38 | -0,82% | - |
| 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 |
| 22.05.2025 | 442,86 | 447,08 | 442,18 | 443,66 | 0,17% | 461.989,00 |
| 21.05.2025 | 444,48 | 450,60 | 442,90 | 442,91 | -1,11% | 495.038,00 |
| 20.05.2025 | 446,85 | 449,87 | 445,51 | 447,90 | -0,36% | 328.189,00 |
| 19.05.2025 | 442,12 | 450,25 | 441,08 | 449,52 | 0,27% | 298.624,00 |
| 16.05.2025 | 446,23 | 448,83 | 443,57 | 448,29 | 0,40% | 407.128,00 |
| 15.05.2025 | 445,17 | 449,10 | 443,55 | 446,49 | 0,09% | 569.180,00 |
| 14.05.2025 | 449,01 | 449,29 | 443,89 | 446,10 | -0,58% | 450.613,00 |
| 13.05.2025 | 446,19 | 451,73 | 444,60 | 448,70 | 0,39% | 531.454,00 |
| 12.05.2025 | 442,10 | 447,41 | 440,46 | 446,95 | 3,34% | 511.589,00 |
| 09.05.2025 | 437,43 | 438,33 | 430,93 | 432,50 | -1,13% | 415.520,00 |
| 08.05.2025 | 440,94 | 443,44 | 435,43 | 437,43 | -0,10% | 437.591,00 |
| 07.05.2025 | 434,93 | 442,55 | 432,18 | 437,85 | 1,14% | 667.992,00 |
| 06.05.2025 | 417,55 | 439,17 | 409,98 | 432,92 | 1,39% | 963.724,00 |
| 05.05.2025 | 425,41 | 431,05 | 425,41 | 426,98 | -0,12% | 662.277,00 |
| 02.05.2025 | 425,89 | 431,15 | 425,74 | 427,49 | 1,88% | 398.616,00 |
| 01.05.2025 | 420,91 | 425,52 | 419,35 | 419,60 | -0,35% | 552.123,00 |
| 30.04.2025 | 416,39 | 421,64 | 411,29 | 421,08 | 0,12% | 683.436,00 |
| 29.04.2025 | 417,11 | 422,15 | 416,09 | 420,59 | 1,15% | 374.238,00 |
| 28.04.2025 | 414,02 | 418,31 | 410,93 | 415,81 | -0,07% | 561.311,00 |
| 25.04.2025 | 415,84 | 417,80 | 411,20 | 416,09 | -0,42% | 714.584,00 |
| 24.04.2025 | 407,45 | 418,59 | 406,26 | 417,85 | 2,79% | 574.851,00 |
| 23.04.2025 | 413,61 | 420,20 | 404,55 | 406,49 | 1,54% | 433.870,00 |
| 22.04.2025 | 396,52 | 401,96 | 395,60 | 400,31 | 2,00% | 386.380,00 |
| 21.04.2025 | 398,25 | 399,82 | 386,66 | 392,47 | -2,29% | 454.135,00 |
| 17.04.2025 | 403,40 | 407,06 | 400,97 | 401,65 | -0,16% | 443.434,00 |
| 16.04.2025 | 401,77 | 408,24 | 398,08 | 402,29 | -0,33% | 461.373,00 |
| 15.04.2025 | 406,11 | 410,72 | 402,41 | 403,61 | -1,07% | 508.434,00 |
| 14.04.2025 | 405,40 | 410,81 | 402,69 | 407,96 | 2,02% | 519.203,00 |
| 11.04.2025 | 397,59 | 402,32 | 388,98 | 399,88 | 2,00% | 574.913,00 |
| 10.04.2025 | 394,08 | 396,99 | 382,58 | 392,03 | -3,47% | 605.173,00 |
| 09.04.2025 | 374,85 | 407,16 | 367,58 | 406,13 | 7,58% | 1.550.175,00 |
| 08.04.2025 | 391,98 | 397,33 | 370,50 | 377,50 | -1,33% | 925.758,00 |
| 07.04.2025 | 373,91 | 391,99 | 366,05 | 382,57 | -0,17% | 1.232.438,00 |
| 04.04.2025 | 396,04 | 398,52 | 382,23 | 383,24 | -5,36% | 995.771,00 |
| 03.04.2025 | 410,94 | 413,15 | 402,30 | 404,95 | -4,58% | 888.191,00 |
| 02.04.2025 | 412,78 | 425,14 | 410,78 | 424,37 | 2,57% | 1.376.752,00 |
| 01.04.2025 | 416,14 | 422,05 | 409,00 | 413,72 | -1,43% | 1.237.701,00 |
| 31.03.2025 | 416,29 | 422,20 | 412,14 | 419,74 | 0,36% | 858.142,00 |
| 28.03.2025 | 423,66 | 430,99 | 416,99 | 418,25 | -1,56% | 661.793,00 |
| 27.03.2025 | 424,26 | 428,14 | 419,41 | 424,89 | -0,44% | 559.352,00 |
| 26.03.2025 | 422,61 | 428,61 | 420,06 | 426,77 | 1,19% | 745.152,00 |
| 25.03.2025 | 428,68 | 429,30 | 414,05 | 421,76 | -1,87% | 1.383.657,00 |
| 24.03.2025 | 437,26 | 437,26 | 429,28 | 429,79 | -0,14% | 685.634,00 |
| 21.03.2025 | 417,19 | 435,91 | 409,50 | 430,38 | 2,77% | 1.798.672,00 |
| 20.03.2025 | 444,66 | 445,73 | 412,68 | 418,77 | -6,82% | 1.681.135,00 |
| 19.03.2025 | 451,01 | 452,91 | 442,20 | 449,43 | 0,37% | 1.095.429,00 |
| 18.03.2025 | 460,68 | 460,68 | 444,76 | 447,78 | -3,01% | 1.519.795,00 |
| 17.03.2025 | 459,27 | 464,87 | 457,11 | 461,70 | 0,94% | 691.914,00 |
| 14.03.2025 | 453,74 | 458,35 | 451,76 | 457,41 | 1,18% | 468.951,00 |
| 13.03.2025 | 457,60 | 459,70 | 447,48 | 452,06 | -1,67% | 450.572,00 |
| 12.03.2025 | 469,73 | 470,37 | 458,57 | 459,74 | -1,41% | 354.696,00 |
| 11.03.2025 | 471,22 | 471,69 | 460,41 | 466,30 | -1,13% | 470.133,00 |
| 10.03.2025 | 476,27 | 476,35 | 469,98 | 471,61 | -2,18% | 552.209,00 |
| 07.03.2025 | 480,03 | 485,33 | 467,91 | 482,10 | -0,20% | 566.090,00 |
| 06.03.2025 | 484,26 | 490,13 | 478,35 | 483,08 | -1,47% | 519.848,00 |
| 05.03.2025 | 484,46 | 490,84 | 481,09 | 490,27 | 1,70% | 527.815,00 |
| 04.03.2025 | 488,75 | 492,06 | 479,41 | 482,06 | -1,85% | 660.667,00 |
| 03.03.2025 | 497,56 | 499,72 | 487,84 | 491,13 | -1,44% | 512.648,00 |
| 28.02.2025 | 492,19 | 499,01 | 486,65 | 498,32 | 1,41% | 515.238,00 |
| 27.02.2025 | 498,93 | 500,20 | 490,77 | 491,39 | -1,36% | 335.883,00 |
| 26.02.2025 | 501,70 | 507,79 | 497,50 | 498,17 | -0,97% | 351.651,00 |
| 25.02.2025 | 499,39 | 505,78 | 497,77 | 503,07 | 1,11% | 548.803,00 |
| 24.02.2025 | 492,60 | 501,12 | 487,93 | 497,56 | 1,98% | 691.294,00 |
| 21.02.2025 | 503,25 | 503,25 | 485,86 | 487,90 | -3,03% | 522.715,00 |
| 20.02.2025 | 513,42 | 513,42 | 502,54 | 503,16 | -2,49% | 441.956,00 |
| 19.02.2025 | 509,65 | 517,06 | 509,15 | 516,01 | 0,56% | 431.216,00 |
| 18.02.2025 | 513,84 | 514,33 | 507,30 | 513,15 | -0,50% | 417.198,00 |
| 17.02.2025 | 516,12 | 516,12 | 515,11 | 515,74 | 0,21% | - |
| 14.02.2025 | 516,38 | 519,37 | 512,97 | 514,67 | -0,48% | 353.808,00 |
| 13.02.2025 | 518,48 | 518,48 | 510,79 | 517,17 | 0,66% | 502.530,00 |
| 12.02.2025 | 518,03 | 518,03 | 510,26 | 513,77 | -1,60% | 503.622,00 |
| 11.02.2025 | 526,35 | 529,13 | 518,23 | 522,12 | -1,28% | 472.772,00 |
| 10.02.2025 | 534,50 | 534,50 | 526,49 | 528,87 | -0,08% | 649.953,00 |