119,875€
1,55%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 119,45 | 119,90 | 119,00 | 119,00 | 0,80% | 76,00 |
| 02.07.2026 | 116,75 | 119,80 | 115,90 | 118,05 | -0,38% | 110,00 |
| 01.07.2026 | 113,95 | 119,50 | 113,75 | 118,50 | 3,95% | 434,00 |
| 30.06.2026 | 117,85 | 117,85 | 114,00 | 114,00 | -5,20% | 43,00 |
| 29.06.2026 | 118,85 | 120,25 | 118,85 | 120,25 | 1,78% | 124,00 |
| 26.06.2026 | 109,10 | 118,15 | 109,10 | 118,15 | 4,98% | 51,00 |
| 25.06.2026 | 114,00 | 114,00 | 112,55 | 112,55 | -0,84% | 37,00 |
| 24.06.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 0,04% | 1,00 |
| 23.06.2026 | 108,95 | 114,40 | 107,15 | 113,45 | 3,09% | 98,00 |
| 22.06.2026 | 110,90 | 111,60 | 109,30 | 110,05 | -0,99% | 637,00 |
| 19.06.2026 | 111,65 | 111,65 | 111,15 | 111,15 | 0,23% | 57,00 |
| 18.06.2026 | 116,75 | 119,70 | 110,00 | 110,90 | -4,81% | 969,00 |
| 17.06.2026 | 124,10 | 124,10 | 116,50 | 116,50 | -5,86% | 285,00 |
| 16.06.2026 | 122,15 | 124,05 | 122,15 | 123,75 | -0,20% | 49,00 |
| 15.06.2026 | 131,10 | 131,10 | 122,90 | 124,00 | -2,44% | 319,00 |
| 12.06.2026 | 129,00 | 130,15 | 126,90 | 127,10 | -2,38% | 247,00 |
| 11.06.2026 | 135,15 | 135,15 | 130,20 | 130,20 | -4,02% | 132,00 |
| 10.06.2026 | 135,85 | 136,15 | 134,90 | 135,65 | -0,22% | 137,00 |
| 09.06.2026 | 140,65 | 140,65 | 135,00 | 135,95 | -1,91% | 572,00 |
| 08.06.2026 | 144,45 | 144,45 | 138,60 | 138,60 | -1,35% | 118,00 |
| 05.06.2026 | 140,05 | 142,25 | 139,95 | 140,50 | -1,20% | 252,00 |
| 04.06.2026 | 145,55 | 145,55 | 142,20 | 142,20 | -0,07% | 135,00 |
| 03.06.2026 | 146,45 | 146,45 | 141,05 | 142,30 | -3,59% | 333,00 |
| 02.06.2026 | 155,20 | 155,20 | 145,80 | 147,60 | -4,16% | 235,00 |
| 01.06.2026 | 140,70 | 154,70 | 140,70 | 154,00 | 8,57% | 351,00 |
| 29.05.2026 | 137,55 | 142,05 | 137,00 | 141,85 | 2,90% | 108,00 |
| 28.05.2026 | 137,18 | 139,18 | 135,50 | 137,85 | -0,43% | - |
| 27.05.2026 | 135,45 | 138,45 | 135,45 | 138,45 | 1,39% | 65,00 |
| 26.05.2026 | 140,00 | 140,00 | 136,20 | 136,55 | -2,95% | 584,00 |
| 25.05.2026 | 140,45 | 141,40 | 140,00 | 140,70 | 1,59% | 480,00 |
| 22.05.2026 | 134,95 | 138,65 | 134,95 | 138,50 | 0,84% | 97,00 |
| 21.05.2026 | 137,35 | 137,35 | 137,35 | 137,35 | 1,37% | 50,00 |
| 20.05.2026 | 134,70 | 135,50 | 134,35 | 135,50 | -2,76% | 33,00 |
| 19.05.2026 | 132,40 | 140,55 | 132,40 | 139,35 | 4,50% | 472,00 |
| 18.05.2026 | 124,10 | 133,35 | 124,10 | 133,35 | 8,50% | 230,00 |
| 15.05.2026 | 121,50 | 125,60 | 120,25 | 122,90 | -0,53% | 120,00 |
| 14.05.2026 | 122,50 | 123,55 | 121,80 | 123,55 | 1,52% | 105,00 |
| 13.05.2026 | 130,20 | 130,20 | 121,70 | 121,70 | -7,21% | 381,00 |
| 12.05.2026 | 130,95 | 131,25 | 130,95 | 131,15 | 0,85% | 178,00 |
| 11.05.2026 | 133,60 | 135,95 | 130,05 | 130,05 | -1,40% | 275,00 |
| 08.05.2026 | 133,70 | 133,70 | 131,90 | 131,90 | -2,48% | 80,00 |
| 07.05.2026 | 129,55 | 135,25 | 129,50 | 135,25 | 4,80% | 182,00 |
| 06.05.2026 | 129,30 | 129,30 | 126,50 | 129,05 | 1,61% | 733,00 |
| 05.05.2026 | 126,90 | 127,00 | 120,70 | 127,00 | 1,15% | 267,00 |
| 04.05.2026 | 126,60 | 127,65 | 124,00 | 125,55 | -1,10% | 418,00 |
| 30.04.2026 | 128,15 | 128,15 | 126,95 | 126,95 | -0,59% | 20,00 |
| 29.04.2026 | 127,65 | 127,70 | 127,65 | 127,70 | -1,96% | 22,00 |
| 28.04.2026 | 125,80 | 130,25 | 125,75 | 130,25 | 2,28% | 109,00 |
| 27.04.2026 | 125,40 | 127,35 | 125,40 | 127,35 | -0,47% | 86,00 |
| 24.04.2026 | 128,95 | 129,00 | 126,95 | 127,95 | 2,36% | 169,00 |
| 23.04.2026 | 132,70 | 134,70 | 125,00 | 125,00 | -6,09% | 94,00 |
| 22.04.2026 | 135,40 | 137,50 | 133,10 | 133,10 | -1,70% | 276,00 |
| 21.04.2026 | 132,55 | 135,85 | 132,55 | 135,40 | 2,65% | 337,00 |
| 20.04.2026 | 129,65 | 131,90 | 128,15 | 131,90 | 1,07% | 320,00 |
| 17.04.2026 | 130,95 | 132,95 | 130,35 | 130,50 | -2,72% | 161,00 |
| 16.04.2026 | 128,80 | 134,15 | 128,80 | 134,15 | 2,68% | 16,00 |
| 15.04.2026 | 127,45 | 130,65 | 127,45 | 130,65 | 3,08% | 64,00 |
| 14.04.2026 | 132,25 | 132,25 | 126,75 | 126,75 | -3,21% | 129,00 |
| 13.04.2026 | 122,90 | 130,95 | 122,20 | 130,95 | 7,38% | 356,00 |
| 10.04.2026 | 125,70 | 125,70 | 121,95 | 121,95 | -2,21% | 78,00 |
| 09.04.2026 | 128,55 | 128,55 | 124,70 | 124,70 | -4,55% | 34,00 |
| 08.04.2026 | 132,50 | 132,50 | 130,65 | 130,65 | 0,50% | 280,00 |
| 07.04.2026 | 136,05 | 136,70 | 130,00 | 130,00 | -5,07% | 415,00 |
| 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 |