157,721$
0,32%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 156,18 | 157,63 | 153,11 | 157,22 | -0,78% | 1.162.440,00 |
| 20.05.2026 | 152,07 | 158,54 | 147,98 | 158,46 | 2,80% | 1.444.303,00 |
| 19.05.2026 | 160,40 | 164,56 | 153,98 | 154,14 | -0,83% | 1.774.622,00 |
| 18.05.2026 | 146,88 | 157,00 | 145,72 | 155,43 | 6,29% | 1.545.436,00 |
| 15.05.2026 | 145,07 | 147,14 | 141,74 | 146,23 | 3,97% | 1.786.965,00 |
| 14.05.2026 | 144,48 | 146,51 | 140,56 | 140,65 | -2,64% | 1.773.724,00 |
| 13.05.2026 | 152,02 | 152,02 | 142,19 | 144,46 | -5,56% | 2.172.664,00 |
| 12.05.2026 | 154,57 | 156,87 | 152,04 | 152,96 | -0,55% | 1.334.478,00 |
| 11.05.2026 | 154,62 | 160,83 | 152,02 | 153,80 | -3,06% | 1.550.017,00 |
| 08.05.2026 | 155,86 | 159,95 | 150,65 | 158,65 | 0,55% | 1.204.615,00 |
| 07.05.2026 | 153,35 | 159,50 | 153,35 | 157,78 | 4,46% | 2.434.222,00 |
| 06.05.2026 | 148,88 | 153,76 | 148,88 | 151,05 | 1,04% | 2.569.426,00 |
| 05.05.2026 | 145,04 | 150,75 | 142,22 | 149,49 | 1,21% | 2.970.606,00 |
| 04.05.2026 | 145,74 | 149,60 | 144,12 | 147,71 | 0,89% | 2.374.411,00 |
| 01.05.2026 | 151,51 | 154,16 | 146,29 | 146,40 | -1,41% | 1.554.068,00 |
| 30.04.2026 | 147,39 | 150,73 | 145,86 | 148,49 | -1,16% | 1.525.837,00 |
| 29.04.2026 | 149,29 | 151,37 | 147,50 | 150,23 | 0,07% | 846.213,00 |
| 28.04.2026 | 151,01 | 154,66 | 149,50 | 150,12 | 0,90% | 1.352.329,00 |
| 27.04.2026 | 147,60 | 152,36 | 146,18 | 148,78 | -1,18% | 1.070.589,00 |
| 24.04.2026 | 147,27 | 150,66 | 146,91 | 150,55 | 1,31% | 997.028,00 |
| 23.04.2026 | 152,69 | 152,69 | 145,10 | 148,60 | -5,40% | 1.470.254,00 |
| 22.04.2026 | 159,68 | 161,11 | 154,64 | 157,09 | -1,18% | 849.200,00 |
| 21.04.2026 | 156,83 | 161,61 | 155,46 | 158,97 | 1,75% | 1.168.031,00 |
| 20.04.2026 | 154,78 | 157,84 | 153,56 | 156,23 | 1,04% | 1.162.908,00 |
| 17.04.2026 | 155,91 | 157,95 | 152,79 | 154,62 | -0,59% | 1.423.929,00 |
| 16.04.2026 | 154,46 | 158,00 | 153,61 | 155,53 | 2,06% | 1.068.546,00 |
| 15.04.2026 | 151,40 | 154,51 | 150,32 | 152,39 | 2,21% | 1.259.474,00 |
| 14.04.2026 | 156,27 | 157,35 | 148,33 | 149,10 | -3,32% | 1.322.544,00 |
| 13.04.2026 | 145,10 | 154,61 | 145,10 | 154,22 | 7,31% | 1.651.098,00 |
| 10.04.2026 | 147,32 | 148,00 | 141,76 | 143,72 | -2,91% | 1.585.320,00 |
| 09.04.2026 | 148,50 | 148,99 | 144,04 | 148,02 | -0,92% | 1.346.986,00 |
| 08.04.2026 | 152,01 | 154,74 | 148,44 | 149,40 | 0,49% | 1.642.411,00 |
| 07.04.2026 | 154,69 | 155,44 | 148,16 | 148,67 | -4,58% | 2.071.605,00 |
| 06.04.2026 | 157,68 | 157,73 | 155,07 | 155,81 | -1,29% | 951.669,00 |
| 02.04.2026 | 155,72 | 161,00 | 152,50 | 157,85 | 1,98% | 865.639,00 |
| 01.04.2026 | 157,69 | 158,48 | 151,25 | 154,79 | -2,24% | 1.432.091,00 |
| 31.03.2026 | 160,15 | 162,52 | 154,87 | 158,34 | -0,50% | 1.043.283,00 |
| 30.03.2026 | 156,58 | 161,38 | 155,69 | 159,14 | 2,39% | 1.162.084,00 |
| 27.03.2026 | 154,03 | 155,82 | 148,79 | 155,42 | -0,75% | 1.797.407,00 |
| 26.03.2026 | 150,14 | 157,00 | 149,59 | 156,60 | 4,24% | 1.259.641,00 |
| 25.03.2026 | 154,26 | 154,75 | 144,22 | 150,23 | -0,76% | 1.404.612,00 |
| 24.03.2026 | 161,08 | 161,55 | 151,25 | 151,38 | -6,89% | 1.495.604,00 |
| 23.03.2026 | 163,70 | 165,00 | 158,48 | 162,59 | 0,73% | 1.550.982,00 |
| 20.03.2026 | 156,97 | 161,60 | 154,82 | 161,41 | 1,35% | 3.388.457,00 |
| 19.03.2026 | 157,95 | 165,04 | 156,48 | 159,26 | 0,72% | 1.338.406,00 |
| 18.03.2026 | 160,91 | 161,75 | 156,91 | 158,12 | -2,39% | 1.230.650,00 |
| 17.03.2026 | 160,57 | 166,29 | 159,01 | 161,99 | 1,09% | 1.055.376,00 |
| 16.03.2026 | 166,80 | 166,80 | 160,10 | 160,25 | -3,89% | 1.506.737,00 |
| 13.03.2026 | 162,51 | 167,77 | 161,93 | 166,74 | 3,83% | 1.883.670,00 |
| 12.03.2026 | 161,85 | 167,66 | 160,45 | 160,59 | 0,12% | 1.998.968,00 |
| 11.03.2026 | 159,59 | 162,25 | 157,77 | 160,39 | 0,84% | 1.347.639,00 |
| 10.03.2026 | 164,96 | 166,60 | 154,97 | 159,06 | -4,41% | 1.835.217,00 |
| 09.03.2026 | 167,81 | 168,99 | 161,20 | 166,39 | -1,54% | 1.603.541,00 |
| 06.03.2026 | 168,98 | 172,05 | 165,53 | 169,00 | -1,16% | 1.295.695,00 |
| 05.03.2026 | 166,96 | 172,23 | 166,53 | 170,98 | 2,44% | 1.910.876,00 |
| 04.03.2026 | 163,87 | 167,58 | 161,00 | 166,90 | 1,29% | 1.009.485,00 |
| 03.03.2026 | 156,34 | 165,50 | 155,09 | 164,78 | 3,46% | 1.326.493,00 |
| 02.03.2026 | 154,06 | 159,77 | 153,84 | 159,27 | 1,32% | 1.366.873,00 |
| 27.02.2026 | 152,72 | 157,33 | 148,79 | 157,20 | 0,90% | 2.140.918,00 |
| 26.02.2026 | 151,86 | 162,10 | 151,12 | 155,80 | 4,33% | 2.433.072,00 |
| 25.02.2026 | 147,00 | 150,36 | 143,55 | 149,34 | 1,36% | 1.649.956,00 |
| 24.02.2026 | 145,71 | 151,92 | 144,90 | 147,34 | 1,63% | 1.785.211,00 |
| 23.02.2026 | 151,77 | 153,27 | 144,29 | 144,97 | -5,70% | 1.856.005,00 |
| 20.02.2026 | 155,92 | 159,81 | 153,27 | 153,73 | -2,05% | 1.388.055,00 |
| 19.02.2026 | 160,94 | 162,36 | 155,71 | 156,94 | -2,67% | 1.210.936,00 |
| 18.02.2026 | 158,18 | 162,26 | 156,47 | 161,25 | 3,17% | 1.413.713,00 |
| 17.02.2026 | 156,00 | 159,53 | 151,00 | 156,30 | -1,44% | 1.776.412,00 |
| 13.02.2026 | 154,44 | 158,84 | 153,46 | 158,58 | 3,22% | 1.616.699,00 |
| 12.02.2026 | 162,20 | 163,25 | 152,63 | 153,63 | -4,89% | 2.343.620,00 |
| 11.02.2026 | 159,09 | 161,64 | 156,33 | 161,53 | 1,03% | 1.974.124,00 |
| 10.02.2026 | 159,75 | 164,47 | 157,00 | 159,89 | 0,09% | 2.495.102,00 |
| 09.02.2026 | 155,61 | 161,20 | 155,12 | 159,75 | 2,19% | 1.795.601,00 |
| 06.02.2026 | 151,85 | 158,24 | 151,85 | 156,33 | 2,83% | 2.316.562,00 |
| 05.02.2026 | 155,21 | 157,61 | 150,27 | 152,03 | -3,67% | 3.521.379,00 |
| 04.02.2026 | 157,18 | 161,62 | 149,00 | 157,83 | -1,45% | 3.661.608,00 |
| 03.02.2026 | 147,94 | 162,00 | 139,18 | 160,16 | -20,87% | 7.311.263,00 |
| 02.02.2026 | 210,51 | 211,01 | 201,78 | 202,40 | -3,44% | 2.485.490,00 |
| 30.01.2026 | 212,60 | 214,57 | 207,01 | 209,61 | -1,45% | 1.707.138,00 |
| 29.01.2026 | 224,81 | 226,63 | 210,10 | 212,70 | -5,88% | 1.628.746,00 |
| 28.01.2026 | 233,22 | 234,25 | 224,63 | 225,98 | -2,59% | 994.521,00 |
| 27.01.2026 | 235,77 | 235,77 | 229,15 | 232,00 | -1,94% | 945.339,00 |
| 26.01.2026 | 233,21 | 237,09 | 230,88 | 236,58 | 2,08% | 664.000,00 |
| 23.01.2026 | 236,43 | 239,25 | 230,68 | 231,76 | -2,26% | 716.760,00 |
| 22.01.2026 | 233,61 | 238,56 | 233,61 | 237,12 | 2,01% | 831.095,00 |
| 21.01.2026 | 221,98 | 233,39 | 221,98 | 232,44 | 4,78% | 1.253.716,00 |
| 20.01.2026 | 226,99 | 230,27 | 221,16 | 221,83 | -2,87% | 1.617.094,00 |
| 19.01.2026 | 227,89 | 228,53 | 226,75 | 228,38 | -0,99% | - |
| 16.01.2026 | 231,87 | 233,07 | 226,50 | 230,67 | 0,13% | 903.513,00 |
| 15.01.2026 | 239,01 | 239,45 | 227,75 | 230,38 | -3,58% | 1.405.123,00 |
| 14.01.2026 | 235,86 | 242,89 | 235,86 | 238,93 | 1,33% | 651.117,00 |
| 13.01.2026 | 241,97 | 243,13 | 231,99 | 235,79 | -2,69% | 859.702,00 |
| 12.01.2026 | 248,25 | 248,95 | 241,63 | 242,30 | -2,31% | 796.825,00 |
| 09.01.2026 | 249,38 | 252,63 | 247,78 | 248,02 | 0,49% | 608.277,00 |
| 08.01.2026 | 245,53 | 249,94 | 243,53 | 246,81 | 0,46% | 578.230,00 |
| 07.01.2026 | 244,88 | 247,64 | 241,82 | 245,67 | 0,36% | 875.566,00 |
| 06.01.2026 | 238,76 | 246,57 | 238,17 | 244,78 | 2,26% | 903.336,00 |
| 05.01.2026 | 236,69 | 245,88 | 235,00 | 239,37 | 0,99% | 984.147,00 |
| 02.01.2026 | 252,28 | 252,28 | 236,89 | 237,03 | -6,04% | 909.695,00 |
| 31.12.2025 | 252,75 | 255,64 | 251,66 | 252,28 | -0,91% | 581.973,00 |
| 30.12.2025 | 253,12 | 255,50 | 250,90 | 254,59 | 0,31% | 672.055,00 |