136,825€
0,83%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 131,35 | 136,95 | 131,35 | 136,95 | 0,92% | 249,00 |
| 01.04.2026 | 136,60 | 138,95 | 129,95 | 135,70 | -1,45% | 350,00 |
| 31.03.2026 | 141,75 | 141,75 | 137,70 | 137,70 | 0,18% | 75,00 |
| 30.03.2026 | 136,45 | 137,45 | 134,10 | 137,45 | 2,23% | 344,00 |
| 27.03.2026 | 136,80 | 137,05 | 132,30 | 134,45 | -0,48% | 443,00 |
| 26.03.2026 | 128,25 | 135,10 | 128,25 | 135,10 | 5,88% | 13,00 |
| 25.03.2026 | 131,80 | 131,80 | 127,50 | 127,60 | -2,97% | 46,00 |
| 24.03.2026 | 139,60 | 140,75 | 131,50 | 131,50 | -5,67% | 134,00 |
| 23.03.2026 | 138,00 | 139,40 | 137,35 | 139,40 | 0,87% | 157,00 |
| 20.03.2026 | 138,00 | 138,20 | 136,00 | 138,20 | 1,13% | 170,00 |
| 19.03.2026 | 138,40 | 138,40 | 136,65 | 136,65 | -0,94% | 68,00 |
| 18.03.2026 | 138,35 | 138,35 | 136,95 | 137,95 | -3,33% | 80,00 |
| 17.03.2026 | 138,20 | 142,70 | 138,20 | 142,70 | 1,93% | 102,00 |
| 16.03.2026 | 148,20 | 148,60 | 140,00 | 140,00 | -3,95% | 563,00 |
| 13.03.2026 | 139,30 | 145,75 | 139,30 | 145,75 | 3,19% | 938,00 |
| 12.03.2026 | 137,15 | 141,25 | 137,15 | 141,25 | 1,44% | 106,00 |
| 11.03.2026 | 136,25 | 139,25 | 136,15 | 139,25 | 2,39% | 78,00 |
| 10.03.2026 | 144,85 | 144,85 | 136,00 | 136,00 | -4,23% | 266,00 |
| 09.03.2026 | 146,00 | 146,00 | 141,90 | 142,00 | -2,71% | 40,00 |
| 06.03.2026 | 147,05 | 148,55 | 144,90 | 145,95 | -1,02% | 88,00 |
| 05.03.2026 | 142,30 | 147,45 | 142,30 | 147,45 | 2,50% | 153,00 |
| 04.03.2026 | 142,40 | 143,90 | 142,20 | 143,85 | 1,88% | 592,00 |
| 03.03.2026 | 133,55 | 141,20 | 133,55 | 141,20 | 5,77% | 214,00 |
| 02.03.2026 | 132,75 | 133,50 | 132,70 | 133,50 | 0,72% | 23,00 |
| 27.02.2026 | 131,60 | 132,55 | 127,65 | 132,55 | 2,16% | 23,00 |
| 26.02.2026 | 125,15 | 136,00 | 125,15 | 129,75 | 2,53% | 226,00 |
| 25.02.2026 | 124,55 | 126,55 | 122,30 | 126,55 | 0,68% | 139,00 |
| 24.02.2026 | 122,45 | 127,10 | 121,90 | 125,70 | 1,37% | 341,00 |
| 23.02.2026 | 129,70 | 130,80 | 124,00 | 124,00 | -7,46% | 798,00 |
| 20.02.2026 | 134,00 | 134,00 | 134,00 | 134,00 | 1,21% | 4,00 |
| 19.02.2026 | 136,15 | 136,15 | 132,40 | 132,40 | -2,36% | 44,00 |
| 18.02.2026 | 132,00 | 135,60 | 131,85 | 135,60 | 4,63% | 191,00 |
| 17.02.2026 | 133,75 | 133,75 | 129,60 | 129,60 | -3,64% | 7,00 |
| 16.02.2026 | 134,65 | 135,20 | 132,90 | 134,50 | 1,51% | 171,00 |
| 13.02.2026 | 129,85 | 132,50 | 129,20 | 132,50 | 2,55% | 574,00 |
| 12.02.2026 | 137,30 | 137,50 | 129,20 | 129,20 | -2,67% | 101,00 |
| 11.02.2026 | 134,50 | 134,50 | 132,70 | 132,75 | -0,52% | 30,00 |
| 10.02.2026 | 135,55 | 136,20 | 132,25 | 133,45 | -0,52% | 631,00 |
| 09.02.2026 | 133,00 | 134,15 | 130,85 | 134,15 | 0,86% | 576,00 |
| 06.02.2026 | 129,30 | 134,00 | 127,70 | 133,00 | 3,10% | 130,00 |
| 05.02.2026 | 133,10 | 135,80 | 127,70 | 129,00 | -5,60% | 449,00 |
| 04.02.2026 | 136,55 | 136,65 | 130,10 | 136,65 | 2,74% | 698,00 |
| 03.02.2026 | 170,65 | 181,00 | 120,00 | 133,00 | -23,37% | 1.478,00 |
| 02.02.2026 | 176,15 | 177,85 | 172,25 | 173,55 | -1,45% | 326,00 |
| 30.01.2026 | 175,10 | 179,45 | 170,00 | 176,10 | -0,42% | 1.235,00 |
| 29.01.2026 | 188,00 | 190,80 | 176,15 | 176,85 | -8,40% | 322,00 |
| 28.01.2026 | 195,23 | 196,02 | 192,75 | 193,08 | 0,14% | - |
| 27.01.2026 | 202,10 | 202,10 | 192,15 | 192,80 | -3,12% | 38,00 |
| 26.01.2026 | 196,40 | 199,00 | 195,00 | 199,00 | -1,73% | 304,00 |
| 23.01.2026 | 203,30 | 203,40 | 200,90 | 202,50 | 0,75% | 72,00 |
| 22.01.2026 | 197,70 | 202,00 | 197,70 | 201,00 | 2,34% | 98,00 |
| 21.01.2026 | 189,00 | 196,40 | 188,60 | 196,40 | 2,03% | 95,00 |
| 20.01.2026 | 195,00 | 195,05 | 187,30 | 192,50 | -2,16% | 150,00 |
| 19.01.2026 | 195,05 | 197,40 | 195,05 | 196,75 | -1,72% | 61,00 |
| 16.01.2026 | 199,30 | 200,20 | 199,30 | 200,20 | 0,43% | 180,00 |
| 15.01.2026 | 207,40 | 207,40 | 197,05 | 199,35 | -2,76% | 110,00 |
| 14.01.2026 | 203,50 | 205,40 | 202,90 | 205,00 | 1,38% | 69,00 |
| 13.01.2026 | 201,40 | 202,20 | 200,00 | 202,20 | -2,84% | 172,00 |
| 12.01.2026 | 212,40 | 212,40 | 208,00 | 208,10 | -3,25% | 84,00 |
| 09.01.2026 | 210,50 | 215,20 | 210,50 | 215,10 | 0,80% | 68,00 |
| 08.01.2026 | 208,50 | 214,00 | 208,20 | 213,40 | 1,52% | 48,00 |
| 07.01.2026 | 210,50 | 211,30 | 207,50 | 210,20 | 0,19% | 99,00 |
| 06.01.2026 | 205,50 | 210,60 | 205,00 | 209,80 | 1,25% | 268,00 |
| 05.01.2026 | 204,90 | 208,70 | 203,50 | 207,20 | 1,92% | 71,00 |
| 02.01.2026 | 215,90 | 220,00 | 203,30 | 203,30 | -5,04% | 445,00 |
| 30.12.2025 | 216,30 | 216,30 | 214,10 | 214,10 | -0,70% | 52,00 |
| 29.12.2025 | 210,50 | 216,20 | 210,50 | 215,60 | 1,75% | 243,00 |
| 23.12.2025 | 214,00 | 214,30 | 211,90 | 211,90 | -0,61% | 82,00 |
| 22.12.2025 | 213,30 | 215,90 | 213,20 | 213,20 | 0,57% | 52,00 |
| 19.12.2025 | 215,50 | 215,60 | 212,00 | 212,00 | 0,47% | 37,00 |
| 18.12.2025 | 217,30 | 217,30 | 211,00 | 211,00 | -2,09% | 69,00 |
| 17.12.2025 | 210,00 | 218,40 | 210,00 | 215,50 | 2,52% | 100,00 |
| 16.12.2025 | 210,00 | 210,20 | 209,10 | 210,20 | 1,11% | 105,00 |
| 15.12.2025 | 201,20 | 209,40 | 201,10 | 207,90 | 4,68% | 709,00 |
| 12.12.2025 | 198,50 | 198,60 | 198,15 | 198,60 | -0,43% | 53,00 |
| 11.12.2025 | 197,20 | 199,45 | 197,20 | 199,45 | 0,45% | 12,00 |
| 10.12.2025 | 198,05 | 200,10 | 195,00 | 198,55 | -0,45% | 239,00 |
| 09.12.2025 | 196,05 | 199,45 | 196,00 | 199,45 | 2,07% | 159,00 |
| 08.12.2025 | 199,10 | 199,45 | 194,20 | 195,40 | -1,29% | 238,00 |
| 05.12.2025 | 198,45 | 200,90 | 197,65 | 197,95 | -0,53% | 131,00 |
| 04.12.2025 | 200,40 | 200,40 | 199,00 | 199,00 | -0,03% | 33,00 |
| 03.12.2025 | 198,15 | 199,05 | 195,85 | 199,05 | 0,56% | 39,00 |
| 02.12.2025 | 198,15 | 198,50 | 196,35 | 197,95 | -1,42% | 181,00 |
| 01.12.2025 | 200,10 | 201,10 | 197,00 | 200,80 | 0,26% | 2.767,00 |
| 28.11.2025 | 200,10 | 200,60 | 199,48 | 200,27 | 0,41% | - |
| 27.11.2025 | 199,75 | 199,88 | 199,35 | 199,45 | -0,28% | - |
| 26.11.2025 | 202,40 | 202,40 | 200,00 | 200,00 | -1,14% | 87,00 |
| 25.11.2025 | 198,05 | 202,30 | 198,05 | 202,30 | 2,09% | 95,00 |
| 24.11.2025 | 206,40 | 206,40 | 198,15 | 198,15 | -4,00% | 55,00 |
| 21.11.2025 | 193,10 | 206,40 | 193,10 | 206,40 | 6,21% | 257,00 |
| 20.11.2025 | 199,58 | 200,05 | 193,70 | 194,33 | -0,85% | - |
| 19.11.2025 | 194,75 | 196,00 | 194,60 | 196,00 | 0,64% | 8,00 |
| 18.11.2025 | 192,00 | 194,85 | 191,85 | 194,75 | -0,13% | 132,00 |
| 17.11.2025 | 202,30 | 202,30 | 195,00 | 195,00 | -1,39% | 11,00 |
| 14.11.2025 | 195,55 | 197,75 | 195,55 | 197,75 | -0,20% | 102,00 |
| 13.11.2025 | 200,60 | 200,60 | 198,15 | 198,15 | -0,83% | 177,00 |
| 12.11.2025 | 199,35 | 199,80 | 199,00 | 199,80 | 0,20% | 64,00 |
| 11.11.2025 | 198,30 | 199,40 | 197,75 | 199,40 | -0,80% | 216,00 |
| 10.11.2025 | 203,40 | 203,40 | 201,00 | 201,00 | 1,98% | 69,00 |
| 07.11.2025 | 198,05 | 198,05 | 195,35 | 197,10 | 1,08% | 73,00 |