159,130$
-4,36%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 164,96 | 166,60 | 154,97 | 159,06 | -4,41% | 31.751,00 |
| 09.03.2026 | 167,81 | 168,99 | 161,20 | 166,39 | -1,54% | 31.751,00 |
| 06.03.2026 | 168,98 | 172,05 | 165,53 | 169,00 | -1,16% | 31.751,00 |
| 05.03.2026 | 166,53 | 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 |