487,190$
-0,83%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 487,85 | 489,27 | 480,50 | 487,22 | -0,82% | 402.963,00 |
| 20.12.2024 | 476,97 | 491,36 | 474,87 | 491,25 | 2,08% | 1.385.359,00 |
| 19.12.2024 | 487,34 | 491,16 | 480,87 | 481,22 | -0,11% | 454.001,00 |
| 18.12.2024 | 497,08 | 501,01 | 481,34 | 481,77 | -3,15% | 402.489,00 |
| 17.12.2024 | 502,07 | 507,58 | 496,44 | 497,42 | -1,03% | 683.802,00 |
| 16.12.2024 | 510,22 | 512,87 | 501,28 | 502,58 | -1,16% | 391.771,00 |
| 13.12.2024 | 514,00 | 519,39 | 506,00 | 508,46 | -1,10% | 239.125,00 |
| 12.12.2024 | 519,96 | 519,96 | 513,74 | 514,13 | -0,85% | 295.155,00 |
| 11.12.2024 | 516,18 | 521,48 | 514,40 | 518,54 | 1,15% | 254.449,00 |
| 10.12.2024 | 510,54 | 516,53 | 505,24 | 512,65 | -0,35% | 393.531,00 |
| 09.12.2024 | 517,95 | 519,27 | 510,16 | 514,44 | -0,57% | 481.500,00 |
| 06.12.2024 | 518,26 | 524,55 | 516,30 | 517,37 | 0,15% | 341.509,00 |
| 05.12.2024 | 521,44 | 521,48 | 516,26 | 516,60 | -1,13% | 290.681,00 |
| 04.12.2024 | 517,96 | 524,45 | 515,85 | 522,53 | 1,33% | 447.609,00 |
| 03.12.2024 | 515,57 | 516,63 | 512,42 | 515,66 | -0,26% | 509.380,00 |
| 02.12.2024 | 518,50 | 521,73 | 516,17 | 517,00 | -0,18% | 410.150,00 |
| 29.11.2024 | 520,72 | 521,98 | 517,60 | 517,93 | -0,25% | 247.348,00 |
| 27.11.2024 | 523,68 | 524,66 | 518,78 | 519,23 | -0,72% | 333.793,00 |
| 26.11.2024 | 523,46 | 528,22 | 518,92 | 523,00 | 0,78% | 542.186,00 |
| 25.11.2024 | 523,35 | 525,86 | 518,30 | 518,97 | -0,16% | 774.239,00 |
| 22.11.2024 | 519,79 | 526,85 | 516,41 | 519,78 | 0,10% | 415.917,00 |
| 21.11.2024 | 520,19 | 523,70 | 516,44 | 519,24 | 0,24% | 526.040,00 |
| 20.11.2024 | 517,73 | 519,32 | 513,85 | 518,00 | 0,05% | 456.783,00 |
| 19.11.2024 | 519,12 | 519,45 | 514,63 | 517,73 | -0,58% | 377.180,00 |
| 18.11.2024 | 520,88 | 526,82 | 518,25 | 520,73 | -0,41% | 349.536,00 |
| 15.11.2024 | 528,61 | 535,92 | 522,47 | 522,86 | -2,65% | 460.026,00 |
| 14.11.2024 | 555,10 | 555,10 | 532,60 | 537,10 | -2,66% | 394.054,00 |
| 13.11.2024 | 548,33 | 555,97 | 546,24 | 551,80 | 0,21% | 403.172,00 |
| 12.11.2024 | 549,88 | 553,46 | 547,22 | 550,66 | 0,31% | 334.609,00 |
| 11.11.2024 | 555,61 | 559,00 | 548,29 | 548,96 | 0,28% | 255.423,00 |
| 08.11.2024 | 541,48 | 552,33 | 539,66 | 547,40 | 1,23% | 519.560,00 |
| 07.11.2024 | 539,24 | 542,00 | 532,91 | 540,75 | 0,72% | 264.918,00 |
| 06.11.2024 | 542,13 | 542,13 | 524,37 | 536,90 | 4,56% | 485.662,00 |
| 05.11.2024 | 510,20 | 522,68 | 501,00 | 513,48 | 1,67% | 697.539,00 |
| 04.11.2024 | 503,00 | 508,58 | 500,68 | 505,06 | 0,27% | 462.936,00 |
| 01.11.2024 | 502,89 | 509,21 | 500,65 | 503,69 | 0,24% | 424.921,00 |
| 31.10.2024 | 512,21 | 518,20 | 502,36 | 502,50 | -2,98% | 378.090,00 |
| 30.10.2024 | 520,23 | 523,43 | 517,15 | 517,95 | -0,06% | 274.657,00 |
| 29.10.2024 | 513,97 | 520,32 | 513,97 | 518,25 | 0,70% | 230.027,00 |
| 28.10.2024 | 518,14 | 519,53 | 512,71 | 514,67 | 0,26% | 175.698,00 |
| 25.10.2024 | 519,49 | 521,41 | 512,35 | 513,36 | -0,89% | 144.907,00 |
| 24.10.2024 | 521,04 | 521,69 | 516,28 | 517,95 | -0,56% | 184.579,00 |
| 23.10.2024 | 521,43 | 525,82 | 518,27 | 520,85 | -0,56% | 204.189,00 |
| 22.10.2024 | 526,18 | 527,31 | 522,89 | 523,76 | -1,43% | 200.415,00 |
| 21.10.2024 | 530,64 | 533,00 | 527,67 | 531,35 | 0,05% | 123.404,00 |
| 18.10.2024 | 533,72 | 534,66 | 529,03 | 531,09 | -0,22% | 198.231,00 |
| 17.10.2024 | 532,42 | 535,29 | 530,91 | 532,27 | 0,23% | 165.773,00 |
| 16.10.2024 | 527,31 | 532,18 | 527,31 | 531,06 | 0,19% | 172.711,00 |
| 15.10.2024 | 530,00 | 534,80 | 527,86 | 530,04 | 0,52% | 205.974,00 |
| 14.10.2024 | 524,57 | 529,22 | 523,87 | 527,30 | 1,17% | 204.001,00 |
| 11.10.2024 | 520,67 | 524,77 | 516,84 | 521,22 | 0,48% | 261.222,00 |
| 10.10.2024 | 518,52 | 522,00 | 515,75 | 518,72 | -0,38% | 247.157,00 |
| 09.10.2024 | 515,06 | 521,35 | 515,06 | 520,68 | 1,37% | 167.036,00 |
| 08.10.2024 | 510,48 | 515,68 | 510,48 | 513,65 | 0,75% | 226.747,00 |
| 07.10.2024 | 511,51 | 513,71 | 508,37 | 509,81 | -0,76% | 154.088,00 |
| 04.10.2024 | 512,31 | 514,34 | 508,57 | 513,71 | 1,07% | 271.111,00 |
| 03.10.2024 | 506,36 | 508,77 | 503,78 | 508,29 | 0,20% | 164.017,00 |
| 02.10.2024 | 499,04 | 508,40 | 496,26 | 507,28 | 1,21% | 163.489,00 |
| 01.10.2024 | 507,17 | 507,17 | 498,15 | 501,23 | -1,09% | 357.783,00 |
| 30.09.2024 | 506,80 | 508,07 | 501,83 | 506,76 | -0,43% | 454.810,00 |
| 27.09.2024 | 517,21 | 517,42 | 506,34 | 508,94 | -1,46% | 263.244,00 |
| 26.09.2024 | 517,41 | 521,64 | 512,03 | 516,47 | 1,05% | 265.535,00 |
| 25.09.2024 | 512,33 | 512,33 | 504,38 | 511,08 | 0,03% | 309.600,00 |
| 24.09.2024 | 516,38 | 516,38 | 507,02 | 510,94 | -1,05% | 224.619,00 |
| 23.09.2024 | 515,00 | 516,81 | 510,07 | 516,38 | 0,54% | 194.722,00 |
| 20.09.2024 | 511,80 | 515,40 | 506,64 | 513,59 | 0,03% | 709.039,00 |
| 19.09.2024 | 517,48 | 517,48 | 510,72 | 513,42 | 1,37% | 210.016,00 |
| 18.09.2024 | 509,89 | 513,09 | 503,72 | 506,49 | -0,17% | 282.973,00 |
| 17.09.2024 | 508,06 | 511,32 | 505,14 | 507,35 | -0,54% | 210.562,00 |
| 16.09.2024 | 512,70 | 515,09 | 507,96 | 510,08 | -0,09% | 249.132,00 |
| 13.09.2024 | 506,04 | 510,98 | 503,11 | 510,56 | 0,97% | 202.265,00 |
| 12.09.2024 | 496,69 | 507,52 | 494,35 | 505,67 | 1,18% | 404.422,00 |
| 11.09.2024 | 498,67 | 500,71 | 483,99 | 499,77 | 0,04% | 307.849,00 |
| 10.09.2024 | 496,05 | 500,43 | 494,35 | 499,57 | 1,37% | 255.034,00 |
| 09.09.2024 | 488,12 | 493,00 | 484,16 | 492,83 | 1,89% | 292.860,00 |
| 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 |