204,100€
-2,34%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 333,80 | 334,90 | 331,80 | 334,90 | -0,15% | 230,00 |
| 09.07.2025 | 335,40 | 335,40 | 335,40 | 335,40 | -1,84% | 8,00 |
| 08.07.2025 | 346,00 | 346,00 | 341,70 | 341,70 | 0,15% | 15,00 |
| 07.07.2025 | 340,50 | 342,80 | 337,20 | 341,20 | 0,38% | 10,00 |
| 04.07.2025 | 339,90 | 339,90 | 339,90 | 339,90 | 0,12% | 3,00 |
| 03.07.2025 | 335,70 | 339,50 | 334,75 | 339,50 | 1,37% | - |
| 02.07.2025 | 343,50 | 343,50 | 333,60 | 334,90 | -2,42% | 33,00 |
| 01.07.2025 | 344,90 | 344,90 | 343,20 | 343,20 | -0,52% | 9,00 |
| 30.06.2025 | 342,40 | 347,80 | 342,40 | 345,00 | -1,12% | 26,00 |
| 27.06.2025 | 348,90 | 348,90 | 348,90 | 348,90 | 1,81% | 10,00 |
| 26.06.2025 | 342,70 | 342,70 | 342,70 | 342,70 | -1,30% | 1,00 |
| 25.06.2025 | 347,20 | 347,20 | 347,20 | 347,20 | 0,73% | 6,00 |
| 24.06.2025 | 344,70 | 344,70 | 344,70 | 344,70 | -0,06% | 2,00 |
| 23.06.2025 | 344,40 | 345,70 | 344,40 | 344,90 | 0,64% | 5,00 |
| 20.06.2025 | 342,70 | 342,70 | 342,70 | 342,70 | 0,00% | 1,00 |
| 19.06.2025 | 342,70 | 342,70 | 342,70 | 342,70 | -3,46% | 5,00 |
| 18.06.2025 | 355,00 | 355,00 | 355,00 | 355,00 | -0,06% | 5,00 |
| 17.06.2025 | 348,90 | 355,20 | 348,90 | 355,20 | 0,65% | 8,00 |
| 16.06.2025 | 354,00 | 354,00 | 351,00 | 352,90 | -0,63% | 7,00 |
| 13.06.2025 | 352,85 | 358,35 | 352,55 | 355,15 | -0,69% | - |
| 12.06.2025 | 358,25 | 358,80 | 354,15 | 357,60 | -0,25% | - |
| 11.06.2025 | 363,50 | 363,50 | 358,50 | 358,50 | -4,26% | 34,00 |
| 10.06.2025 | 368,85 | 377,15 | 367,55 | 374,45 | 0,17% | - |
| 09.06.2025 | 372,30 | 373,80 | 372,30 | 373,80 | 0,92% | 2,00 |
| 06.06.2025 | 370,40 | 370,40 | 370,40 | 370,40 | 0,82% | 20,00 |
| 05.06.2025 | 369,00 | 369,00 | 367,40 | 367,40 | -3,34% | 26,00 |
| 04.06.2025 | 376,40 | 380,10 | 376,40 | 380,10 | 0,74% | 11,00 |
| 03.06.2025 | 371,70 | 377,30 | 371,70 | 377,30 | 1,07% | 2,00 |
| 02.06.2025 | 382,10 | 382,10 | 373,30 | 373,30 | -1,84% | 7,00 |
| 30.05.2025 | 381,20 | 381,20 | 380,30 | 380,30 | 0,45% | 21,00 |
| 29.05.2025 | 395,80 | 395,80 | 378,60 | 378,60 | -3,10% | 7,00 |
| 28.05.2025 | 395,90 | 395,90 | 390,70 | 390,70 | -0,45% | 43,00 |
| 27.05.2025 | 390,75 | 394,70 | 389,55 | 392,45 | -0,27% | - |
| 26.05.2025 | 386,90 | 393,50 | 386,90 | 393,50 | 0,51% | 6,00 |
| 23.05.2025 | 394,80 | 394,80 | 381,80 | 391,50 | -0,53% | 11,00 |
| 22.05.2025 | 393,60 | 393,60 | 393,60 | 393,60 | 0,05% | 3,00 |
| 21.05.2025 | 393,40 | 393,40 | 393,40 | 393,40 | -1,50% | 3,00 |
| 20.05.2025 | 397,35 | 399,65 | 388,05 | 399,40 | 1,24% | - |
| 19.05.2025 | 390,90 | 394,50 | 390,90 | 394,50 | -0,95% | 48,00 |
| 16.05.2025 | 401,30 | 401,30 | 398,30 | 398,30 | 0,08% | 35,00 |
| 15.05.2025 | 399,40 | 401,20 | 397,30 | 398,00 | -0,23% | 140,00 |
| 14.05.2025 | 398,90 | 398,90 | 398,90 | 398,90 | -1,26% | 3,00 |
| 13.05.2025 | 404,00 | 404,00 | 404,00 | 404,00 | 1,35% | 2,00 |
| 12.05.2025 | 399,60 | 399,60 | 398,60 | 398,60 | 3,26% | 4,00 |
| 09.05.2025 | 392,90 | 392,90 | 383,80 | 386,00 | -1,91% | 262,00 |
| 08.05.2025 | 389,70 | 393,50 | 389,30 | 393,50 | 1,73% | 34,00 |
| 07.05.2025 | 386,30 | 387,90 | 386,00 | 386,80 | 6,23% | 9,00 |
| 06.05.2025 | 376,20 | 376,20 | 364,10 | 364,10 | -4,21% | 6,00 |
| 05.05.2025 | 373,60 | 380,10 | 373,60 | 380,10 | 0,58% | 145,00 |
| 02.05.2025 | 372,80 | 377,90 | 372,80 | 377,90 | 2,50% | 2,00 |
| 30.04.2025 | 368,70 | 368,70 | 368,70 | 368,70 | 0,18% | 15,00 |
| 29.04.2025 | 365,40 | 369,65 | 361,85 | 368,05 | -0,37% | - |
| 28.04.2025 | 369,00 | 369,40 | 369,00 | 369,40 | 1,47% | 28,00 |
| 25.04.2025 | 370,85 | 370,85 | 361,90 | 364,05 | -0,51% | - |
| 24.04.2025 | 354,90 | 365,90 | 354,90 | 365,90 | -0,92% | 12,00 |
| 23.04.2025 | 360,70 | 369,30 | 358,00 | 369,30 | 5,09% | 66,00 |
| 22.04.2025 | 351,40 | 351,40 | 351,40 | 351,40 | -1,38% | 1,00 |
| 17.04.2025 | 356,30 | 356,30 | 356,30 | 356,30 | 2,06% | 1,00 |
| 16.04.2025 | 344,80 | 349,10 | 344,80 | 349,10 | -4,25% | 4,00 |
| 15.04.2025 | 363,90 | 364,60 | 363,50 | 364,60 | 1,22% | 4,00 |
| 14.04.2025 | 360,80 | 363,00 | 358,00 | 360,20 | 4,32% | 104,00 |
| 11.04.2025 | 351,30 | 355,90 | 345,30 | 345,30 | -5,94% | 28,00 |
| 10.04.2025 | 365,10 | 367,10 | 365,10 | 367,10 | -0,68% | 20,00 |
| 09.04.2025 | 369,60 | 369,60 | 369,60 | 369,60 | 2,81% | 3,00 |
| 08.04.2025 | 352,10 | 359,90 | 352,10 | 359,50 | 3,72% | 46,00 |
| 07.04.2025 | 333,20 | 346,60 | 333,20 | 346,60 | -2,94% | 73,00 |
| 04.04.2025 | 359,30 | 359,30 | 357,00 | 357,10 | -2,72% | 45,00 |
| 03.04.2025 | 378,30 | 378,30 | 367,10 | 367,10 | -3,90% | 18,00 |
| 02.04.2025 | 379,60 | 382,00 | 379,60 | 382,00 | -0,52% | 12,00 |
| 01.04.2025 | 390,70 | 390,70 | 384,00 | 384,00 | 0,00% | 10,00 |
| 31.03.2025 | 379,40 | 384,00 | 379,40 | 384,00 | -0,62% | 23,00 |
| 28.03.2025 | 386,40 | 386,40 | 386,40 | 386,40 | -1,98% | 24,00 |
| 27.03.2025 | 395,60 | 396,80 | 388,25 | 394,20 | 1,31% | - |
| 26.03.2025 | 389,30 | 389,30 | 389,10 | 389,10 | 0,23% | 25,00 |