199,450€
-0,28%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 206,00 | 206,00 | 195,00 | 195,00 | -3,99% | 179,00 |
| 05.11.2025 | 195,75 | 203,10 | 195,65 | 203,10 | 2,84% | 54,00 |
| 04.11.2025 | 210,10 | 226,00 | 194,00 | 197,50 | -7,54% | 345,00 |
| 03.11.2025 | 214,20 | 216,60 | 210,50 | 213,60 | -0,79% | 218,00 |
| 31.10.2025 | 214,20 | 215,30 | 212,70 | 215,30 | -0,42% | 228,00 |
| 30.10.2025 | 216,50 | 216,50 | 215,60 | 216,20 | -0,64% | 20,00 |
| 29.10.2025 | 216,60 | 217,60 | 216,60 | 217,60 | -0,18% | 112,00 |
| 28.10.2025 | 218,00 | 218,00 | 218,00 | 218,00 | -0,27% | 1,00 |
| 27.10.2025 | 218,00 | 219,90 | 218,00 | 218,60 | 0,83% | 309,00 |
| 24.10.2025 | 215,30 | 216,80 | 215,20 | 216,80 | 1,31% | 32,00 |
| 23.10.2025 | 218,50 | 218,50 | 214,00 | 214,00 | -2,99% | 39,00 |
| 22.10.2025 | 220,60 | 220,60 | 220,60 | 220,60 | -1,21% | 15,00 |
| 21.10.2025 | 213,90 | 223,30 | 213,90 | 223,30 | 9,09% | 95,00 |
| 20.10.2025 | 204,30 | 204,70 | 204,30 | 204,70 | 1,19% | 6,00 |
| 17.10.2025 | 201,00 | 204,30 | 197,80 | 202,30 | -0,15% | 32,00 |
| 16.10.2025 | 205,70 | 205,80 | 202,60 | 202,60 | -0,20% | 77,00 |
| 15.10.2025 | 214,90 | 214,90 | 203,00 | 203,00 | -5,32% | 24,00 |
| 14.10.2025 | 211,60 | 214,40 | 209,00 | 214,40 | 0,80% | 41,00 |
| 13.10.2025 | 211,20 | 212,70 | 207,70 | 212,70 | 1,87% | 112,00 |
| 10.10.2025 | 210,00 | 210,00 | 208,40 | 208,80 | -3,29% | 78,00 |
| 09.10.2025 | 210,00 | 215,90 | 209,90 | 215,90 | 2,47% | 45,00 |
| 08.10.2025 | 213,00 | 213,00 | 210,00 | 210,70 | -2,77% | 46,00 |
| 07.10.2025 | 220,90 | 221,90 | 214,10 | 216,70 | -1,19% | 53,00 |
| 06.10.2025 | 222,10 | 222,60 | 219,00 | 219,30 | -0,90% | 481,00 |
| 03.10.2025 | 221,50 | 221,50 | 218,00 | 221,30 | 1,61% | 45,00 |
| 02.10.2025 | 215,00 | 218,60 | 214,00 | 217,80 | 2,74% | 158,00 |
| 01.10.2025 | 224,60 | 226,10 | 206,80 | 212,00 | -5,86% | 285,00 |
| 30.09.2025 | 223,00 | 225,20 | 223,00 | 225,20 | 0,67% | 8,00 |
| 29.09.2025 | 225,30 | 228,60 | 223,70 | 223,70 | 0,86% | 22,00 |
| 26.09.2025 | 226,10 | 226,10 | 221,80 | 221,80 | -1,25% | 30,00 |
| 25.09.2025 | 224,60 | 224,70 | 220,90 | 224,60 | 0,67% | 136,00 |
| 24.09.2025 | 218,20 | 224,00 | 217,10 | 223,10 | 2,86% | 149,00 |
| 23.09.2025 | 222,10 | 223,10 | 216,90 | 216,90 | -2,52% | 19,00 |
| 22.09.2025 | 215,30 | 222,50 | 215,30 | 222,50 | 2,91% | 107,00 |
| 19.09.2025 | 216,60 | 217,00 | 213,80 | 216,20 | 0,56% | 108,00 |
| 18.09.2025 | 215,40 | 215,40 | 214,20 | 215,00 | 0,89% | 87,00 |
| 17.09.2025 | 213,20 | 214,00 | 210,20 | 213,10 | 1,48% | 33,00 |
| 16.09.2025 | 208,30 | 211,50 | 208,30 | 210,00 | -0,66% | 65,00 |
| 15.09.2025 | 212,80 | 215,20 | 210,00 | 211,40 | 1,63% | 204,00 |
| 12.09.2025 | 207,10 | 208,00 | 207,10 | 208,00 | 1,12% | 241,00 |
| 11.09.2025 | 201,00 | 205,70 | 197,45 | 205,70 | 3,34% | 133,00 |
| 10.09.2025 | 209,60 | 212,50 | 198,45 | 199,05 | -3,79% | 970,00 |
| 09.09.2025 | 207,70 | 211,20 | 206,90 | 206,90 | -0,34% | 87,00 |
| 08.09.2025 | 211,90 | 212,00 | 204,50 | 207,60 | -1,14% | 55,00 |
| 05.09.2025 | 203,60 | 210,00 | 200,90 | 210,00 | 2,84% | 1.615,00 |
| 04.09.2025 | 214,60 | 214,80 | 204,20 | 204,20 | -3,82% | 181,00 |
| 03.09.2025 | 216,00 | 217,80 | 211,10 | 212,30 | -1,26% | 235,00 |
| 02.09.2025 | 211,20 | 215,00 | 211,20 | 215,00 | 0,37% | 924,00 |
| 01.09.2025 | 214,80 | 214,90 | 210,90 | 214,20 | -0,05% | 107,00 |
| 29.08.2025 | 213,50 | 214,30 | 212,40 | 214,30 | 1,04% | 115,00 |
| 28.08.2025 | 213,00 | 213,00 | 211,60 | 212,10 | 0,52% | 191,00 |
| 27.08.2025 | 210,10 | 211,00 | 210,10 | 211,00 | 2,03% | 20,00 |
| 26.08.2025 | 205,90 | 206,80 | 205,30 | 206,80 | -1,01% | 34,00 |
| 25.08.2025 | 213,00 | 214,70 | 207,10 | 208,90 | -2,29% | 322,00 |
| 22.08.2025 | 213,00 | 215,50 | 213,00 | 213,80 | 1,23% | 376,00 |
| 21.08.2025 | 211,70 | 212,40 | 210,20 | 211,20 | 0,43% | 223,00 |
| 20.08.2025 | 206,30 | 213,10 | 206,30 | 210,30 | 0,29% | 161,00 |
| 19.08.2025 | 202,90 | 211,60 | 202,90 | 209,70 | 2,29% | 46,00 |
| 18.08.2025 | 205,70 | 206,00 | 205,00 | 205,00 | -0,05% | 47,00 |
| 15.08.2025 | 209,90 | 212,20 | 205,10 | 205,10 | -1,87% | 720,00 |
| 14.08.2025 | 209,30 | 214,20 | 205,80 | 209,00 | 0,97% | 1.833,00 |
| 13.08.2025 | 197,90 | 207,00 | 197,60 | 207,00 | 5,69% | 283,00 |
| 12.08.2025 | 196,15 | 198,00 | 193,95 | 195,85 | 0,44% | 418,00 |
| 11.08.2025 | 195,05 | 201,20 | 195,00 | 195,00 | -0,36% | 295,00 |
| 08.08.2025 | 199,00 | 200,00 | 195,70 | 195,70 | -0,69% | 468,00 |
| 07.08.2025 | 210,70 | 211,90 | 197,05 | 197,05 | -5,54% | 465,00 |
| 06.08.2025 | 213,60 | 216,00 | 208,00 | 208,60 | -1,14% | 573,00 |
| 05.08.2025 | 295,30 | 302,00 | 200,00 | 211,00 | -27,37% | 1.073,00 |
| 04.08.2025 | 287,30 | 290,50 | 285,50 | 290,50 | 1,97% | 105,00 |
| 01.08.2025 | 290,70 | 290,70 | 284,90 | 284,90 | -3,49% | 122,00 |
| 31.07.2025 | 302,30 | 302,30 | 295,20 | 295,20 | -1,76% | 97,00 |
| 30.07.2025 | 300,50 | 300,50 | 300,50 | 300,50 | -0,79% | 9,00 |
| 29.07.2025 | 307,40 | 307,40 | 302,90 | 302,90 | -1,01% | 39,00 |
| 28.07.2025 | 307,10 | 307,10 | 306,00 | 306,00 | 0,03% | 30,00 |
| 25.07.2025 | 300,80 | 305,90 | 300,80 | 305,90 | 0,86% | 3,00 |
| 24.07.2025 | 307,40 | 307,40 | 302,60 | 303,30 | -0,85% | 15,00 |
| 23.07.2025 | 306,30 | 306,30 | 302,10 | 305,90 | 0,82% | 30,00 |
| 22.07.2025 | 298,70 | 303,40 | 298,70 | 303,40 | 0,63% | 49,00 |
| 21.07.2025 | 308,60 | 308,60 | 300,90 | 301,50 | -1,12% | 67,00 |
| 18.07.2025 | 313,20 | 313,20 | 304,90 | 304,90 | -2,28% | 253,00 |
| 17.07.2025 | 312,20 | 313,10 | 306,50 | 312,00 | 0,58% | 25,00 |
| 16.07.2025 | 306,20 | 310,20 | 306,20 | 310,20 | 0,13% | 70,00 |
| 15.07.2025 | 323,30 | 323,60 | 309,80 | 309,80 | -3,25% | 58,00 |
| 14.07.2025 | 317,10 | 321,40 | 317,10 | 320,20 | -0,53% | 19,00 |
| 11.07.2025 | 329,00 | 329,00 | 321,90 | 321,90 | -3,88% | 11,00 |