483,685$
0,05%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 487,17 | 491,35 | 479,49 | 483,68 | 0,05% | 356.677,00 |
| 05.09.2024 | 485,25 | 486,28 | 480,45 | 483,46 | -0,67% | 218.987,00 |
| 04.09.2024 | 480,33 | 487,59 | 479,42 | 486,72 | 1,01% | 219.714,00 |
| 03.09.2024 | 491,43 | 499,20 | 477,83 | 481,83 | -2,06% | 332.392,00 |
| 30.08.2024 | 487,71 | 492,04 | 481,67 | 491,96 | 1,25% | 418.196,00 |
| 29.08.2024 | 483,99 | 491,46 | 481,15 | 485,88 | 0,90% | 311.606,00 |
| 28.08.2024 | 486,41 | 488,88 | 478,81 | 481,56 | -0,87% | 178.684,00 |
| 27.08.2024 | 481,15 | 486,76 | 478,90 | 485,77 | 0,72% | 204.113,00 |
| 26.08.2024 | 481,54 | 484,86 | 481,24 | 482,31 | 0,30% | 122.705,00 |
| 23.08.2024 | 480,08 | 483,76 | 478,75 | 480,86 | 0,73% | 226.707,00 |
| 22.08.2024 | 481,94 | 482,01 | 476,68 | 477,39 | -0,79% | 174.191,00 |
| 21.08.2024 | 483,84 | 483,84 | 477,26 | 481,17 | -0,56% | 307.218,00 |
| 20.08.2024 | 484,62 | 487,66 | 477,62 | 483,86 | -0,24% | 291.937,00 |
| 19.08.2024 | 482,29 | 485,14 | 480,26 | 485,00 | 0,48% | 296.128,00 |
| 16.08.2024 | 482,89 | 484,61 | 479,67 | 482,70 | -0,29% | 272.145,00 |
| 15.08.2024 | 481,99 | 485,82 | 480,05 | 484,11 | 1,14% | 250.816,00 |
| 14.08.2024 | 479,17 | 481,31 | 474,94 | 478,67 | -0,24% | 477.303,00 |
| 13.08.2024 | 472,22 | 481,49 | 472,13 | 479,82 | 0,89% | 267.397,00 |
| 12.08.2024 | 479,78 | 480,55 | 473,74 | 475,60 | -1,05% | 187.627,00 |
| 09.08.2024 | 478,12 | 482,52 | 475,90 | 480,67 | 0,35% | 205.034,00 |
| 08.08.2024 | 469,99 | 479,34 | 467,83 | 479,00 | 2,51% | 289.405,00 |
| 07.08.2024 | 477,48 | 481,76 | 466,82 | 467,26 | -1,23% | 260.298,00 |
| 06.08.2024 | 460,70 | 478,12 | 460,70 | 473,07 | 3,41% | 429.803,00 |
| 05.08.2024 | 476,03 | 476,03 | 456,97 | 457,47 | -4,55% | 484.447,00 |
| 02.08.2024 | 487,65 | 488,73 | 473,85 | 479,29 | -2,83% | 366.114,00 |
| 01.08.2024 | 499,82 | 503,05 | 491,20 | 493,27 | -1,58% | 427.609,00 |
| 31.07.2024 | 499,11 | 509,15 | 497,62 | 501,19 | 0,49% | 707.611,00 |
| 30.07.2024 | 482,01 | 506,15 | 478,97 | 498,77 | 5,93% | 997.461,00 |
| 29.07.2024 | 474,17 | 476,48 | 469,32 | 470,84 | -0,02% | 476.603,00 |
| 26.07.2024 | 463,00 | 472,14 | 460,19 | 470,92 | 1,93% | 424.650,00 |
| 25.07.2024 | 459,30 | 474,55 | 457,81 | 461,99 | 1,00% | 395.209,00 |
| 24.07.2024 | 462,89 | 465,97 | 457,10 | 457,42 | -2,16% | 372.172,00 |
| 23.07.2024 | 474,23 | 475,00 | 467,35 | 467,50 | -0,89% | 487.941,00 |
| 22.07.2024 | 461,43 | 472,04 | 460,86 | 471,69 | 2,87% | 342.468,00 |
| 19.07.2024 | 461,88 | 464,92 | 457,17 | 458,55 | -0,16% | 242.952,00 |
| 18.07.2024 | 459,24 | 465,21 | 456,79 | 459,27 | -0,12% | 227.093,00 |
| 17.07.2024 | 463,32 | 466,39 | 459,80 | 459,80 | -1,35% | 226.589,00 |
| 16.07.2024 | 457,19 | 466,46 | 457,01 | 466,10 | 2,44% | 283.721,00 |
| 15.07.2024 | 455,38 | 459,64 | 453,66 | 455,02 | -0,08% | 220.982,00 |
| 12.07.2024 | 450,50 | 458,18 | 448,90 | 455,38 | 1,73% | 251.281,00 |
| 11.07.2024 | 450,59 | 454,71 | 446,41 | 447,62 | -0,20% | 470.358,00 |
| 10.07.2024 | 447,95 | 449,36 | 438,52 | 448,51 | 0,09% | 353.871,00 |
| 09.07.2024 | 449,77 | 452,80 | 446,06 | 448,09 | -0,23% | 380.766,00 |
| 08.07.2024 | 451,75 | 452,90 | 448,09 | 449,14 | -0,63% | 301.441,00 |
| 05.07.2024 | 447,50 | 452,66 | 444,01 | 452,01 | 0,95% | 242.184,00 |
| 03.07.2024 | 445,71 | 449,17 | 442,31 | 447,75 | 0,37% | 232.176,00 |
| 02.07.2024 | 441,36 | 448,49 | 441,36 | 446,12 | 1,09% | 238.429,00 |
| 01.07.2024 | 450,91 | 451,02 | 440,29 | 441,32 | -1,72% | 381.291,00 |
| 28.06.2024 | 445,11 | 450,42 | 445,11 | 449,06 | 0,96% | 748.646,00 |
| 27.06.2024 | 446,68 | 448,81 | 443,20 | 444,77 | -0,39% | 285.958,00 |
| 26.06.2024 | 447,23 | 449,09 | 443,67 | 446,50 | -0,76% | 286.818,00 |
| 25.06.2024 | 452,25 | 452,83 | 447,27 | 449,91 | -0,26% | 327.775,00 |
| 24.06.2024 | 451,79 | 453,35 | 448,34 | 451,09 | -0,23% | 303.125,00 |
| 21.06.2024 | 450,00 | 452,56 | 447,29 | 452,13 | 0,37% | 786.522,00 |
| 20.06.2024 | 449,63 | 455,34 | 445,30 | 450,48 | 0,94% | 425.639,00 |
| 18.06.2024 | 444,00 | 447,26 | 440,37 | 446,30 | 0,82% | 449.665,00 |
| 17.06.2024 | 432,00 | 446,02 | 429,51 | 442,69 | 2,42% | 439.209,00 |
| 14.06.2024 | 430,77 | 433,73 | 429,50 | 432,21 | -0,11% | 626.347,00 |
| 13.06.2024 | 435,35 | 438,06 | 432,06 | 432,67 | -0,71% | 424.991,00 |
| 12.06.2024 | 438,23 | 441,66 | 435,32 | 435,76 | 0,44% | 829.550,00 |
| 11.06.2024 | 433,41 | 437,61 | 429,94 | 433,85 | -0,56% | 611.351,00 |
| 10.06.2024 | 433,56 | 438,64 | 433,45 | 436,30 | 0,43% | 304.559,00 |
| 07.06.2024 | 432,35 | 437,10 | 430,17 | 434,44 | 0,52% | 296.622,00 |
| 06.06.2024 | 436,93 | 444,00 | 431,75 | 432,20 | -0,86% | 342.573,00 |
| 05.06.2024 | 429,77 | 438,13 | 429,35 | 435,95 | 1,83% | 359.457,00 |
| 04.06.2024 | 423,47 | 431,60 | 423,47 | 428,12 | 0,97% | 350.707,00 |
| 03.06.2024 | 420,14 | 424,27 | 416,93 | 424,01 | 1,03% | 385.033,00 |
| 31.05.2024 | 415,38 | 420,01 | 413,28 | 419,67 | 1,25% | 749.841,00 |
| 30.05.2024 | 422,02 | 425,08 | 412,71 | 414,48 | -3,10% | 660.602,00 |
| 29.05.2024 | 430,79 | 434,69 | 427,35 | 427,74 | -1,60% | 373.372,00 |
| 28.05.2024 | 438,68 | 441,23 | 432,33 | 434,70 | -0,99% | 334.060,00 |
| 24.05.2024 | 445,69 | 445,69 | 438,95 | 439,04 | -1,49% | 362.135,00 |
| 23.05.2024 | 453,85 | 453,85 | 442,79 | 445,69 | -1,38% | 337.171,00 |
| 22.05.2024 | 451,68 | 457,91 | 449,96 | 451,93 | 0,57% | 289.190,00 |
| 21.05.2024 | 455,66 | 455,66 | 446,95 | 449,35 | -1,52% | 383.297,00 |
| 20.05.2024 | 450,77 | 457,81 | 449,42 | 456,30 | 1,34% | 272.376,00 |
| 17.05.2024 | 450,20 | 452,00 | 447,29 | 450,26 | 0,55% | 345.814,00 |
| 16.05.2024 | 443,00 | 448,84 | 442,48 | 447,78 | 1,27% | 301.932,00 |
| 15.05.2024 | 439,22 | 448,27 | 435,34 | 442,15 | 1,28% | 473.012,00 |
| 14.05.2024 | 441,15 | 444,15 | 433,48 | 436,57 | -0,80% | 339.080,00 |
| 13.05.2024 | 440,55 | 442,38 | 436,43 | 440,09 | 0,19% | 369.796,00 |
| 10.05.2024 | 438,56 | 440,01 | 436,43 | 439,27 | 0,58% | 311.011,00 |
| 09.05.2024 | 434,33 | 436,80 | 427,70 | 436,75 | 0,57% | 355.621,00 |
| 08.05.2024 | 433,99 | 440,00 | 433,49 | 434,27 | -0,65% | 367.520,00 |
| 07.05.2024 | 438,76 | 441,81 | 435,67 | 437,13 | 0,17% | 309.410,00 |
| 06.05.2024 | 430,51 | 436,76 | 429,21 | 436,38 | 1,81% | 307.167,00 |
| 03.05.2024 | 425,06 | 431,00 | 421,44 | 428,64 | 2,29% | 478.615,00 |
| 02.05.2024 | 424,24 | 424,24 | 414,64 | 419,04 | -0,79% | 618.236,00 |
| 01.05.2024 | 412,16 | 428,92 | 412,16 | 422,39 | 2,38% | 922.717,00 |
| 30.04.2024 | 458,06 | 458,08 | 411,15 | 412,59 | -8,04% | 1.343.596,00 |
| 29.04.2024 | 448,90 | 453,35 | 445,89 | 448,65 | -0,03% | 689.429,00 |
| 26.04.2024 | 447,45 | 453,21 | 447,45 | 448,78 | 0,55% | 292.240,00 |
| 25.04.2024 | 447,72 | 450,84 | 445,97 | 446,31 | -1,05% | 362.984,00 |
| 24.04.2024 | 450,32 | 453,59 | 447,90 | 451,06 | 0,18% | 281.830,00 |
| 23.04.2024 | 446,33 | 452,31 | 445,66 | 450,26 | 1,63% | 251.961,00 |
| 22.04.2024 | 442,94 | 447,55 | 441,96 | 443,06 | 0,61% | 384.391,00 |
| 19.04.2024 | 450,53 | 451,72 | 438,58 | 440,38 | -2,05% | 445.356,00 |
| 18.04.2024 | 449,92 | 452,73 | 446,34 | 449,61 | 0,07% | 392.154,00 |
| 17.04.2024 | 460,70 | 462,83 | 449,30 | 449,31 | -1,93% | 401.221,00 |
| 16.04.2024 | 462,34 | 462,34 | 455,54 | 458,13 | -1,18% | 496.737,00 |