405,040$
-4,55%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 410,94 | 413,15 | 402,30 | 404,95 | -4,58% | 888.151,00 |
| 02.04.2025 | 412,78 | 425,14 | 410,78 | 424,37 | 2,57% | 1.373.593,00 |
| 01.04.2025 | 416,14 | 422,05 | 409,00 | 413,72 | -1,43% | 1.236.931,00 |
| 31.03.2025 | 416,29 | 422,20 | 412,14 | 419,74 | 0,36% | 858.006,00 |
| 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% | 559.320,00 |
| 26.03.2025 | 424,31 | 428,61 | 420,06 | 426,77 | 1,19% | 744.236,00 |
| 25.03.2025 | 428,04 | 429,30 | 414,05 | 421,76 | -1,87% | 1.382.993,00 |
| 24.03.2025 | 437,26 | 437,26 | 429,28 | 429,79 | -0,14% | 685.613,00 |
| 21.03.2025 | 417,19 | 435,91 | 409,50 | 430,38 | 2,77% | 1.798.672,00 |
| 20.03.2025 | 444,59 | 445,73 | 412,68 | 418,77 | -6,82% | 1.680.354,00 |
| 19.03.2025 | 451,50 | 452,91 | 442,20 | 449,43 | 0,37% | 1.095.292,00 |
| 18.03.2025 | 459,56 | 460,68 | 444,76 | 447,78 | -3,01% | 1.519.516,00 |
| 17.03.2025 | 457,20 | 464,87 | 457,11 | 461,70 | 0,94% | 691.796,00 |
| 14.03.2025 | 453,74 | 458,35 | 451,76 | 457,41 | 1,18% | 468.951,00 |
| 13.03.2025 | 455,62 | 459,70 | 447,48 | 452,06 | -1,67% | 450.529,00 |
| 12.03.2025 | 469,73 | 470,37 | 458,57 | 459,74 | -1,41% | 353.780,00 |
| 11.03.2025 | 471,69 | 471,69 | 460,41 | 466,30 | -1,13% | 470.067,00 |
| 10.03.2025 | 474,00 | 476,35 | 469,98 | 471,61 | -2,18% | 551.856,00 |
| 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% | 518.357,00 |
| 05.03.2025 | 485,95 | 490,84 | 481,09 | 490,27 | 1,70% | 527.432,00 |
| 04.03.2025 | 488,75 | 492,06 | 479,41 | 482,06 | -1,85% | 660.022,00 |
| 03.03.2025 | 497,56 | 499,72 | 487,84 | 491,13 | -1,44% | 511.938,00 |
| 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% | 335.862,00 |
| 26.02.2025 | 501,70 | 507,79 | 497,50 | 498,17 | -0,97% | 351.586,00 |
| 25.02.2025 | 499,39 | 505,78 | 497,77 | 503,07 | 1,11% | 446.806,00 |
| 24.02.2025 | 492,60 | 501,12 | 487,93 | 497,56 | 1,98% | 690.425,00 |
| 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% | 441.841,00 |
| 19.02.2025 | 509,65 | 517,06 | 509,15 | 516,01 | 0,56% | 386.392,00 |
| 18.02.2025 | 513,84 | 514,33 | 507,30 | 513,15 | -0,30% | 417.145,00 |
| 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% | 502.360,00 |
| 12.02.2025 | 518,03 | 518,03 | 510,26 | 513,77 | -1,60% | 503.462,00 |
| 11.02.2025 | 526,35 | 529,13 | 518,23 | 522,12 | -1,28% | 470.515,00 |
| 10.02.2025 | 534,50 | 534,50 | 526,49 | 528,87 | -0,08% | 649.871,00 |
| 07.02.2025 | 535,55 | 535,94 | 525,72 | 529,29 | -0,97% | 369.819,00 |
| 06.02.2025 | 542,04 | 544,93 | 529,79 | 534,45 | -1,23% | 492.351,00 |
| 05.02.2025 | 541,72 | 546,21 | 534,30 | 541,11 | -1,11% | 629.392,00 |
| 04.02.2025 | 574,84 | 584,01 | 541,45 | 547,16 | -0,12% | 923.649,00 |
| 03.02.2025 | 535,55 | 551,45 | 533,71 | 547,80 | 0,92% | 561.339,00 |
| 31.01.2025 | 547,05 | 550,45 | 540,25 | 542,83 | -1,01% | 511.838,00 |
| 30.01.2025 | 546,10 | 552,14 | 542,39 | 548,38 | 1,93% | 437.722,00 |
| 29.01.2025 | 542,00 | 542,31 | 535,59 | 537,99 | -0,84% | 325.005,00 |
| 28.01.2025 | 536,33 | 544,34 | 533,64 | 542,54 | 1,02% | 403.519,00 |
| 27.01.2025 | 525,04 | 537,84 | 522,35 | 537,05 | 1,61% | 411.481,00 |
| 24.01.2025 | 520,47 | 530,10 | 519,88 | 528,53 | 0,72% | 375.537,00 |
| 23.01.2025 | 524,66 | 526,01 | 518,40 | 524,75 | -0,01% | 341.188,00 |
| 22.01.2025 | 525,23 | 529,58 | 520,92 | 524,82 | 0,01% | 503.149,00 |
| 21.01.2025 | 520,37 | 528,65 | 517,07 | 524,79 | 1,76% | 469.318,00 |
| 17.01.2025 | 516,67 | 517,63 | 512,05 | 515,70 | 0,71% | 971.178,00 |
| 16.01.2025 | 511,05 | 513,43 | 505,70 | 512,06 | 0,55% | 350.403,00 |
| 15.01.2025 | 508,21 | 511,86 | 505,74 | 509,28 | 1,90% | 499.624,00 |
| 14.01.2025 | 494,98 | 500,62 | 494,73 | 499,80 | 1,35% | 413.870,00 |
| 13.01.2025 | 484,94 | 493,68 | 483,72 | 493,13 | 0,84% | 389.045,00 |
| 10.01.2025 | 491,85 | 494,39 | 483,53 | 489,00 | -1,30% | 478.495,00 |
| 08.01.2025 | 493,53 | 495,56 | 488,40 | 495,44 | 0,81% | 413.229,00 |
| 07.01.2025 | 493,03 | 493,61 | 486,91 | 491,48 | -0,05% | 459.831,00 |
| 06.01.2025 | 486,17 | 491,88 | 486,17 | 491,72 | 1,18% | 443.701,00 |
| 03.01.2025 | 486,00 | 487,01 | 481,38 | 485,97 | 0,55% | 300.898,00 |
| 02.01.2025 | 487,36 | 489,91 | 480,20 | 483,30 | -0,24% | 384.609,00 |
| 31.12.2024 | 486,80 | 487,22 | 482,31 | 484,47 | -0,20% | 239.714,00 |
| 30.12.2024 | 479,97 | 487,49 | 478,15 | 485,45 | -0,31% | 315.885,00 |
| 27.12.2024 | 487,84 | 489,69 | 483,57 | 486,96 | -0,46% | 230.968,00 |
| 26.12.2024 | 486,42 | 491,27 | 486,42 | 489,22 | -0,15% | 194.463,00 |
| 24.12.2024 | 488,21 | 492,99 | 485,93 | 489,96 | 0,56% | 152.296,00 |
| 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 |