157,820$
1,96%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.428.281,00 |
| 31.03.2026 | 160,15 | 162,52 | 154,87 | 158,34 | -0,50% | 1.038.129,00 |
| 30.03.2026 | 156,58 | 161,38 | 155,69 | 159,14 | 2,39% | 1.145.742,00 |
| 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% | 1.259.576,00 |
| 25.03.2026 | 154,26 | 154,75 | 144,22 | 150,23 | -0,76% | 1.404.355,00 |
| 24.03.2026 | 161,08 | 161,55 | 151,25 | 151,38 | -6,89% | 1.495.024,00 |
| 23.03.2026 | 163,70 | 165,00 | 158,48 | 162,59 | 0,73% | 1.523.142,00 |
| 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% | 1.268.107,00 |
| 18.03.2026 | 160,91 | 161,75 | 156,91 | 158,12 | -2,39% | 1.164.282,00 |
| 17.03.2026 | 160,57 | 166,29 | 159,01 | 161,99 | 1,09% | 1.055.369,00 |
| 16.03.2026 | 166,80 | 166,80 | 160,10 | 160,25 | -3,89% | 1.506.738,00 |
| 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 | -3,83% | 1.617.094,00 |
| 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 | 236,33 | 242,89 | 235,86 | 238,93 | 1,33% | 651.614,00 |
| 13.01.2026 | 241,66 | 243,13 | 231,99 | 235,79 | -2,69% | 860.068,00 |
| 12.01.2026 | 248,71 | 248,95 | 241,63 | 242,30 | -2,31% | 796.890,00 |
| 09.01.2026 | 249,38 | 252,63 | 247,78 | 248,02 | 0,49% | 608.458,00 |
| 08.01.2026 | 243,78 | 249,94 | 243,53 | 246,81 | 0,46% | 578.264,00 |
| 07.01.2026 | 244,90 | 247,64 | 241,82 | 245,67 | 0,36% | 876.663,00 |
| 06.01.2026 | 239,60 | 246,57 | 238,17 | 244,78 | 2,26% | 903.391,00 |
| 05.01.2026 | 235,61 | 245,88 | 235,00 | 239,37 | 0,99% | 984.764,00 |
| 02.01.2026 | 252,28 | 252,28 | 236,89 | 237,03 | -6,04% | 910.181,00 |
| 31.12.2025 | 252,75 | 255,64 | 251,66 | 252,28 | -0,91% | 581.973,00 |
| 30.12.2025 | 252,12 | 255,50 | 250,90 | 254,59 | 0,31% | 680.869,00 |
| 29.12.2025 | 251,68 | 255,51 | 251,48 | 253,80 | 0,47% | 546.980,00 |
| 26.12.2025 | 251,76 | 252,71 | 250,34 | 252,61 | 0,57% | 540.126,00 |
| 24.12.2025 | 249,77 | 254,41 | 248,56 | 251,18 | 0,32% | 342.186,00 |
| 23.12.2025 | 250,79 | 251,92 | 248,63 | 250,38 | -0,03% | 744.404,00 |
| 22.12.2025 | 251,00 | 253,70 | 249,64 | 250,46 | -0,12% | 649.347,00 |
| 19.12.2025 | 250,15 | 253,52 | 246,85 | 250,76 | 0,48% | 3.380.994,00 |
| 18.12.2025 | 252,05 | 254,53 | 246,18 | 249,57 | -0,68% | 1.170.264,00 |
| 17.12.2025 | 246,77 | 256,89 | 246,43 | 251,29 | 1,60% | 1.189.198,00 |
| 16.12.2025 | 247,23 | 248,45 | 244,65 | 247,34 | 0,40% | 1.223.375,00 |
| 15.12.2025 | 237,30 | 246,85 | 237,21 | 246,35 | 5,33% | 1.510.181,00 |
| 12.12.2025 | 233,67 | 235,71 | 232,08 | 233,89 | 0,53% | 906.843,00 |
| 11.12.2025 | 230,87 | 235,50 | 229,20 | 232,66 | 0,77% | 654.691,00 |
| 10.12.2025 | 228,67 | 232,48 | 225,24 | 230,88 | 0,65% | 862.645,00 |
| 09.12.2025 | 226,50 | 232,18 | 226,07 | 229,38 | 0,92% | 740.369,00 |
| 08.12.2025 | 229,01 | 229,01 | 225,80 | 227,28 | -1,08% | 1.181.016,00 |
| 05.12.2025 | 231,40 | 233,81 | 228,49 | 229,77 | -1,00% | 656.933,00 |
| 04.12.2025 | 233,87 | 235,74 | 230,39 | 232,10 | 0,08% | 663.662,00 |
| 03.12.2025 | 228,66 | 232,43 | 227,66 | 231,91 | 1,44% | 714.191,00 |
| 02.12.2025 | 230,55 | 230,60 | 226,96 | 228,62 | -0,94% | 1.100.318,00 |
| 01.12.2025 | 231,77 | 235,00 | 230,20 | 230,78 | -0,84% | 966.868,00 |
| 28.11.2025 | 231,31 | 233,63 | 230,61 | 232,74 | 0,64% | 421.000,00 |
| 26.11.2025 | 234,88 | 236,04 | 230,88 | 231,25 | -1,75% | 637.905,00 |
| 25.11.2025 | 229,48 | 236,11 | 229,48 | 235,38 | 2,23% | 744.744,00 |
| 24.11.2025 | 233,86 | 234,76 | 227,03 | 230,24 | -1,68% | 1.802.687,00 |
| 21.11.2025 | 223,55 | 240,25 | 223,07 | 234,18 | 4,48% | 1.470.424,00 |
| 20.11.2025 | 227,14 | 228,45 | 222,60 | 224,13 | -0,78% | 885.629,00 |
| 19.11.2025 | 226,36 | 228,32 | 222,85 | 225,89 | -0,19% | 816.430,00 |
| 18.11.2025 | 225,00 | 227,91 | 223,02 | 226,32 | -0,25% | 992.957,00 |
| 17.11.2025 | 230,05 | 230,90 | 225,53 | 226,89 | -1,79% | 782.672,00 |
| 14.11.2025 | 230,81 | 233,59 | 229,41 | 231,03 | 0,37% | 772.667,00 |
| 13.11.2025 | 228,29 | 234,10 | 225,65 | 230,17 | 0,02% | 1.142.797,00 |
| 12.11.2025 | 231,75 | 233,89 | 229,80 | 230,13 | -0,61% | 813.697,00 |
| 11.11.2025 | 227,74 | 232,65 | 225,29 | 231,54 | 1,27% | 663.763,00 |
| 10.11.2025 | 230,91 | 231,71 | 226,17 | 228,64 | -0,84% | 863.063,00 |
| 07.11.2025 | 224,88 | 230,68 | 222,73 | 230,57 | 1,82% | 771.937,00 |