504,400€
1,22%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 507,20 | 508,30 | 502,65 | 504,30 | 1,20% | - |
| 21.01.2025 | 503,20 | 503,20 | 498,30 | 498,30 | -0,74% | 258,00 |
| 20.01.2025 | 504,00 | 504,00 | 502,00 | 502,00 | 0,00% | 42,00 |
| 17.01.2025 | 501,80 | 502,00 | 501,80 | 502,00 | 1,83% | 3,00 |
| 16.01.2025 | 493,70 | 493,70 | 493,00 | 493,00 | -0,06% | 3,00 |
| 15.01.2025 | 489,20 | 493,30 | 489,20 | 493,30 | 1,95% | 3,00 |
| 14.01.2025 | 483,55 | 487,35 | 481,10 | 483,85 | 0,71% | - |
| 13.01.2025 | 475,55 | 483,65 | 472,60 | 480,45 | 0,87% | - |
| 10.01.2025 | 484,10 | 484,10 | 476,30 | 476,30 | -1,41% | 9,00 |
| 09.01.2025 | 481,90 | 483,10 | 481,90 | 483,10 | 2,14% | 31,00 |
| 08.01.2025 | 472,60 | 473,00 | 472,60 | 473,00 | -0,71% | 11,00 |
| 07.01.2025 | 475,10 | 478,10 | 470,10 | 476,40 | 1,10% | 40,00 |
| 06.01.2025 | 466,90 | 471,20 | 466,90 | 471,20 | -0,30% | 2,00 |
| 03.01.2025 | 467,50 | 472,90 | 467,50 | 472,60 | -0,13% | 24,00 |
| 02.01.2025 | 473,00 | 474,50 | 472,60 | 473,20 | 1,79% | 5,00 |
| 30.12.2024 | 463,00 | 469,00 | 463,00 | 464,90 | 0,04% | 8,00 |
| 27.12.2024 | 472,30 | 472,30 | 464,70 | 464,70 | -0,77% | 67,00 |
| 23.12.2024 | 477,70 | 477,70 | 467,00 | 468,30 | 1,50% | 9,00 |
| 20.12.2024 | 461,40 | 461,40 | 461,40 | 461,40 | -0,86% | 1,00 |
| 19.12.2024 | 464,50 | 465,40 | 464,50 | 465,40 | -0,13% | 7,00 |
| 18.12.2024 | 478,30 | 478,30 | 466,00 | 466,00 | -1,63% | 55,00 |
| 17.12.2024 | 475,10 | 482,60 | 473,70 | 473,70 | -2,37% | 105,00 |
| 16.12.2024 | 487,10 | 489,30 | 482,30 | 485,20 | -0,90% | 15,00 |
| 13.12.2024 | 489,40 | 489,60 | 489,10 | 489,60 | -0,49% | 35,00 |
| 12.12.2024 | 492,00 | 492,00 | 492,00 | 492,00 | -0,59% | 2,00 |
| 11.12.2024 | 494,90 | 494,90 | 494,90 | 494,90 | 1,19% | 11,00 |
| 10.12.2024 | 483,50 | 489,10 | 483,50 | 489,10 | 0,39% | 4,00 |
| 09.12.2024 | 490,00 | 494,20 | 485,10 | 487,20 | -1,40% | 29,00 |
| 06.12.2024 | 496,80 | 497,30 | 494,10 | 494,10 | 0,71% | 31,00 |
| 05.12.2024 | 495,30 | 498,00 | 488,70 | 490,60 | -1,57% | - |
| 04.12.2024 | 497,80 | 498,40 | 494,00 | 498,40 | 2,11% | 103,00 |
| 03.12.2024 | 488,10 | 488,10 | 488,10 | 488,10 | -1,21% | 1,00 |
| 02.12.2024 | 486,30 | 497,30 | 486,30 | 494,10 | 0,63% | 51,00 |
| 29.11.2024 | 495,30 | 495,30 | 491,00 | 491,00 | -0,69% | 8,00 |
| 28.11.2024 | 493,95 | 494,45 | 493,15 | 494,40 | -0,58% | - |
| 27.11.2024 | 499,40 | 499,40 | 493,40 | 497,30 | 1,26% | 12,00 |
| 26.11.2024 | 491,10 | 491,10 | 491,10 | 491,10 | -0,79% | 1,00 |
| 25.11.2024 | 502,00 | 503,20 | 495,00 | 495,00 | -1,08% | 32,00 |
| 22.11.2024 | 500,40 | 500,40 | 500,40 | 500,40 | 0,45% | 6,00 |
| 21.11.2024 | 490,25 | 499,50 | 488,75 | 498,15 | 1,46% | - |
| 20.11.2024 | 486,80 | 498,20 | 486,80 | 491,00 | 0,14% | 28,00 |
| 19.11.2024 | 488,70 | 490,30 | 488,70 | 490,30 | -0,39% | 116,00 |
| 18.11.2024 | 496,50 | 496,50 | 492,20 | 492,20 | -1,32% | 30,00 |
| 15.11.2024 | 507,40 | 510,00 | 498,70 | 498,80 | -1,93% | 270,00 |
| 14.11.2024 | 526,40 | 526,40 | 508,40 | 508,60 | -3,16% | 156,00 |
| 13.11.2024 | 525,20 | 525,20 | 525,20 | 525,20 | 1,08% | 2,00 |
| 12.11.2024 | 512,80 | 519,80 | 512,80 | 519,60 | -0,08% | 12,00 |
| 11.11.2024 | 518,00 | 521,80 | 510,80 | 520,00 | 1,56% | 41,00 |
| 08.11.2024 | 505,60 | 512,00 | 501,20 | 512,00 | 3,23% | 50,00 |
| 07.11.2024 | 503,80 | 503,80 | 491,80 | 496,00 | -0,16% | 14,00 |
| 06.11.2024 | 493,20 | 496,80 | 493,20 | 496,80 | 6,31% | 12,00 |
| 05.11.2024 | 467,30 | 467,30 | 467,30 | 467,30 | 1,83% | 10,00 |
| 04.11.2024 | 458,90 | 458,90 | 458,90 | 458,90 | -1,52% | 1,00 |
| 01.11.2024 | 467,30 | 468,80 | 465,50 | 466,00 | -0,87% | 138,00 |
| 31.10.2024 | 470,10 | 470,10 | 470,10 | 470,10 | -2,71% | 125,00 |
| 30.10.2024 | 481,10 | 483,20 | 481,10 | 483,20 | 0,48% | 20,00 |
| 29.10.2024 | 475,10 | 480,90 | 475,00 | 480,90 | 1,09% | 63,00 |
| 28.10.2024 | 478,50 | 479,50 | 473,80 | 475,70 | -0,69% | - |
| 25.10.2024 | 479,00 | 479,00 | 479,00 | 479,00 | 0,00% | 125,00 |
| 24.10.2024 | 483,00 | 483,00 | 479,00 | 479,00 | -1,60% | 21,00 |
| 23.10.2024 | 520,40 | 520,40 | 484,90 | 486,80 | 0,37% | 4,00 |
| 22.10.2024 | 485,00 | 485,00 | 485,00 | 485,00 | -0,61% | 10,00 |
| 21.10.2024 | 488,25 | 492,70 | 486,20 | 488,00 | -0,73% | - |
| 18.10.2024 | 491,60 | 491,60 | 491,60 | 491,60 | -0,28% | 4,00 |
| 17.10.2024 | 491,10 | 494,50 | 484,05 | 493,00 | 0,80% | - |
| 16.10.2024 | 472,10 | 489,10 | 449,10 | 489,10 | 0,22% | 20,00 |
| 15.10.2024 | 483,70 | 491,70 | 482,00 | 488,05 | 1,55% | - |
| 14.10.2024 | 479,70 | 480,60 | 479,70 | 480,60 | 1,18% | 17,00 |
| 11.10.2024 | 472,10 | 475,00 | 472,10 | 475,00 | 0,00% | 14,00 |
| 10.10.2024 | 474,90 | 475,00 | 474,90 | 475,00 | 1,50% | 10,00 |
| 09.10.2024 | 468,00 | 468,00 | 468,00 | 468,00 | -0,26% | 10,00 |
| 08.10.2024 | 461,80 | 469,20 | 461,80 | 469,20 | 0,36% | 5,00 |
| 07.10.2024 | 468,00 | 468,00 | 464,50 | 467,50 | 0,11% | 13,00 |
| 04.10.2024 | 468,50 | 468,50 | 467,00 | 467,00 | 1,78% | 5,00 |
| 03.10.2024 | 458,70 | 460,80 | 454,30 | 458,85 | 1,67% | - |
| 02.10.2024 | 451,30 | 451,30 | 451,30 | 451,30 | -0,94% | 1,00 |
| 01.10.2024 | 458,00 | 458,00 | 452,00 | 455,60 | 0,15% | 24,00 |
| 30.09.2024 | 454,90 | 454,90 | 454,90 | 454,90 | -0,57% | 11,00 |
| 27.09.2024 | 457,50 | 457,50 | 457,50 | 457,50 | -0,63% | 5,00 |
| 26.09.2024 | 460,40 | 460,40 | 460,40 | 460,40 | 1,50% | 6,00 |
| 25.09.2024 | 458,30 | 458,30 | 453,60 | 453,60 | -1,90% | 40,00 |
| 24.09.2024 | 462,40 | 462,40 | 462,40 | 462,40 | -0,15% | 1,00 |
| 23.09.2024 | 462,80 | 463,10 | 462,80 | 463,10 | 1,51% | 2,00 |
| 20.09.2024 | 456,20 | 456,20 | 456,20 | 456,20 | -0,50% | 1,00 |
| 19.09.2024 | 465,60 | 465,60 | 458,50 | 458,50 | 0,98% | 23,00 |
| 18.09.2024 | 457,10 | 457,50 | 453,35 | 454,05 | -1,78% | - |
| 17.09.2024 | 459,70 | 462,30 | 459,70 | 462,30 | 0,78% | 25,00 |
| 16.09.2024 | 461,00 | 463,10 | 457,80 | 458,70 | 0,17% | 14,00 |
| 13.09.2024 | 459,10 | 459,10 | 453,70 | 457,90 | 1,08% | 69,00 |
| 12.09.2024 | 448,20 | 453,00 | 448,20 | 453,00 | 1,98% | 2,00 |
| 11.09.2024 | 452,40 | 452,40 | 442,50 | 444,20 | -1,99% | 33,00 |
| 10.09.2024 | 443,60 | 453,20 | 443,60 | 453,20 | 1,80% | 10,00 |
| 09.09.2024 | 442,30 | 445,20 | 442,00 | 445,20 | 1,74% | 7,00 |
| 06.09.2024 | 430,60 | 437,60 | 430,30 | 437,60 | -0,55% | 30,00 |
| 05.09.2024 | 440,00 | 440,00 | 440,00 | 440,00 | 1,03% | 2,00 |
| 04.09.2024 | 438,90 | 438,90 | 435,50 | 435,50 | -2,13% | 21,00 |
| 03.09.2024 | 443,80 | 445,00 | 443,80 | 445,00 | -0,13% | 3,00 |
| 02.09.2024 | 444,70 | 445,60 | 444,70 | 445,60 | 1,60% | 2,00 |
| 30.08.2024 | 438,60 | 438,60 | 438,60 | 438,60 | -0,52% | 1,00 |
| 29.08.2024 | 430,90 | 441,85 | 430,90 | 440,90 | 1,17% | - |