238,984$
-1,68%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |