133,525€
0,77%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 133,98 | 134,52 | 133,10 | 133,30 | 0,60% | - |
| 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 |
| 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 |