424,250€
2,75%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 424,05 | 424,45 | 421,10 | 424,15 | 2,72% | - |
| 23.04.2024 | 412,90 | 412,90 | 412,90 | 412,90 | -1,10% | - |
| 22.04.2024 | 413,20 | 417,50 | 413,20 | 417,50 | 0,46% | 15,00 |
| 19.04.2024 | 415,60 | 415,60 | 415,60 | 415,60 | -1,35% | - |
| 18.04.2024 | 419,80 | 421,30 | 419,80 | 421,30 | -1,52% | 25,00 |
| 17.04.2024 | 427,80 | 427,80 | 427,80 | 427,80 | -1,20% | - |
| 16.04.2024 | 433,00 | 433,00 | 433,00 | 433,00 | -0,60% | - |
| 15.04.2024 | 435,60 | 435,60 | 435,60 | 435,60 | -1,09% | - |
| 12.04.2024 | 440,40 | 440,40 | 440,40 | 440,40 | 1,01% | - |
| 11.04.2024 | 436,00 | 436,00 | 436,00 | 436,00 | 1,35% | 18,00 |
| 10.04.2024 | 430,20 | 430,20 | 430,20 | 430,20 | -0,37% | - |
| 09.04.2024 | 431,80 | 431,80 | 431,80 | 431,80 | -0,25% | - |
| 08.04.2024 | 431,40 | 432,90 | 431,40 | 432,90 | 1,38% | 4,00 |
| 05.04.2024 | 427,00 | 427,00 | 427,00 | 427,00 | -1,57% | - |
| 04.04.2024 | 433,80 | 433,80 | 433,80 | 433,80 | 0,63% | - |
| 03.04.2024 | 431,10 | 431,10 | 431,10 | 431,10 | -2,55% | - |
| 02.04.2024 | 442,40 | 442,40 | 442,40 | 442,40 | -0,07% | - |
| 28.03.2024 | 443,00 | 443,00 | 442,70 | 442,70 | 0,84% | 25,00 |
| 27.03.2024 | 439,00 | 439,00 | 439,00 | 439,00 | 0,55% | - |
| 26.03.2024 | 436,60 | 436,60 | 436,60 | 436,60 | -1,15% | - |
| 25.03.2024 | 441,70 | 441,70 | 441,70 | 441,70 | -0,65% | - |
| 22.03.2024 | 444,60 | 444,60 | 444,60 | 444,60 | 1,02% | - |
| 21.03.2024 | 441,90 | 441,90 | 440,10 | 440,10 | 0,50% | 4,00 |
| 20.03.2024 | 437,90 | 437,90 | 437,90 | 437,90 | 0,64% | - |
| 19.03.2024 | 435,10 | 435,10 | 435,10 | 435,10 | 0,25% | - |
| 18.03.2024 | 434,00 | 434,00 | 434,00 | 434,00 | 1,09% | - |
| 15.03.2024 | 429,30 | 429,30 | 429,30 | 429,30 | -1,87% | - |
| 14.03.2024 | 435,40 | 437,50 | 435,40 | 437,50 | 0,55% | 20,00 |
| 13.03.2024 | 435,10 | 435,10 | 435,10 | 435,10 | 2,04% | - |
| 12.03.2024 | 426,40 | 426,40 | 426,40 | 426,40 | 1,09% | - |
| 11.03.2024 | 421,80 | 421,80 | 421,80 | 421,80 | -0,89% | - |
| 08.03.2024 | 425,60 | 425,60 | 425,60 | 425,60 | 0,09% | - |
| 07.03.2024 | 425,20 | 425,20 | 425,20 | 425,20 | 0,78% | - |
| 06.03.2024 | 421,90 | 421,90 | 421,90 | 421,90 | -1,47% | 2,00 |
| 05.03.2024 | 428,20 | 428,20 | 428,20 | 428,20 | -0,90% | - |
| 04.03.2024 | 432,10 | 432,10 | 432,10 | 432,10 | 0,68% | - |
| 01.03.2024 | 429,20 | 429,20 | 429,20 | 429,20 | 0,66% | - |
| 29.02.2024 | 426,40 | 426,40 | 426,40 | 426,40 | 0,97% | - |
| 28.02.2024 | 422,30 | 422,30 | 422,30 | 422,30 | 0,28% | - |
| 27.02.2024 | 421,10 | 421,10 | 421,10 | 421,10 | -0,14% | - |
| 26.02.2024 | 421,70 | 421,70 | 421,70 | 421,70 | 1,39% | - |
| 23.02.2024 | 415,90 | 415,90 | 415,90 | 415,90 | 1,27% | - |
| 22.02.2024 | 410,70 | 410,70 | 410,70 | 410,70 | 0,71% | - |
| 21.02.2024 | 407,80 | 407,80 | 407,80 | 407,80 | -1,71% | - |
| 20.02.2024 | 414,90 | 414,90 | 414,90 | 414,90 | 0,17% | - |
| 19.02.2024 | 414,20 | 414,20 | 414,20 | 414,20 | -1,33% | - |
| 16.02.2024 | 419,80 | 419,80 | 419,80 | 419,80 | 0,62% | - |
| 15.02.2024 | 417,20 | 417,20 | 417,20 | 417,20 | 0,70% | - |
| 14.02.2024 | 414,30 | 414,30 | 414,30 | 414,30 | -0,26% | - |
| 13.02.2024 | 415,40 | 415,40 | 415,40 | 415,40 | -3,64% | - |
| 12.02.2024 | 426,30 | 431,10 | 426,30 | 431,10 | 2,55% | 16,00 |
| 09.02.2024 | 420,40 | 420,40 | 420,40 | 420,40 | 1,40% | - |
| 08.02.2024 | 414,60 | 414,60 | 414,60 | 414,60 | -2,52% | - |
| 07.02.2024 | 425,30 | 425,30 | 425,30 | 425,30 | 6,32% | - |
| 06.02.2024 | 434,90 | 441,10 | 400,00 | 400,00 | -7,43% | 101,00 |
| 05.02.2024 | 432,10 | 432,10 | 432,10 | 432,10 | 0,39% | - |
| 02.02.2024 | 430,40 | 430,40 | 430,40 | 430,40 | 2,09% | - |
| 01.02.2024 | 421,60 | 421,60 | 421,60 | 421,60 | -0,45% | - |
| 31.01.2024 | 423,50 | 423,50 | 423,50 | 423,50 | -0,45% | - |
| 30.01.2024 | 425,40 | 425,40 | 425,40 | 425,40 | 0,71% | - |
| 29.01.2024 | 422,40 | 422,40 | 422,40 | 422,40 | 0,60% | - |
| 26.01.2024 | 419,90 | 419,90 | 419,90 | 419,90 | -1,20% | - |
| 25.01.2024 | 425,00 | 425,00 | 425,00 | 425,00 | -0,79% | - |
| 24.01.2024 | 428,40 | 428,40 | 428,40 | 428,40 | -0,70% | - |
| 23.01.2024 | 426,30 | 431,40 | 426,30 | 431,40 | 1,29% | 17,00 |
| 22.01.2024 | 425,90 | 425,90 | 425,90 | 425,90 | 0,42% | - |
| 19.01.2024 | 424,10 | 424,10 | 424,10 | 424,10 | 2,32% | - |
| 18.01.2024 | 414,50 | 414,50 | 414,50 | 414,50 | 0,88% | - |
| 17.01.2024 | 410,90 | 410,90 | 410,90 | 410,90 | -0,56% | - |
| 16.01.2024 | 413,20 | 413,20 | 413,20 | 413,20 | -1,20% | - |
| 15.01.2024 | 418,20 | 418,20 | 418,20 | 418,20 | 4,00% | 12,00 |
| 12.01.2024 | 402,10 | 402,10 | 402,10 | 402,10 | 0,45% | - |
| 11.01.2024 | 400,30 | 400,30 | 400,30 | 400,30 | 0,93% | - |
| 10.01.2024 | 396,60 | 396,60 | 396,60 | 396,60 | 0,46% | - |
| 09.01.2024 | 394,80 | 394,80 | 394,80 | 394,80 | 2,23% | - |
| 08.01.2024 | 386,20 | 386,20 | 386,20 | 386,20 | -0,13% | - |
| 05.01.2024 | 386,70 | 386,70 | 386,70 | 386,70 | -0,62% | - |
| 04.01.2024 | 389,10 | 389,10 | 389,10 | 389,10 | -1,72% | - |
| 03.01.2024 | 395,90 | 395,90 | 395,90 | 395,90 | -2,75% | - |
| 02.01.2024 | 407,10 | 407,10 | 407,10 | 407,10 | -0,22% | - |
| 29.12.2023 | 406,00 | 408,00 | 406,00 | 408,00 | 2,08% | - |
| 28.12.2023 | 399,70 | 399,70 | 399,70 | 399,70 | -0,57% | - |
| 27.12.2023 | 402,00 | 402,00 | 402,00 | 402,00 | 0,70% | - |
| 22.12.2023 | 399,20 | 399,20 | 399,20 | 399,20 | -1,43% | - |
| 21.12.2023 | 403,30 | 408,00 | 403,30 | 405,00 | -0,78% | 50,00 |
| 20.12.2023 | 408,20 | 408,20 | 408,20 | 408,20 | 0,00% | - |
| 19.12.2023 | 408,20 | 408,20 | 408,20 | 408,20 | 0,82% | - |
| 18.12.2023 | 404,90 | 404,90 | 404,90 | 404,90 | -2,46% | - |
| 15.12.2023 | 411,40 | 415,10 | 411,40 | 415,10 | -2,76% | 86,00 |
| 14.12.2023 | 426,90 | 426,90 | 426,90 | 426,90 | 0,61% | - |
| 13.12.2023 | 424,30 | 424,30 | 424,30 | 424,30 | 0,40% | - |
| 12.12.2023 | 422,60 | 422,60 | 422,60 | 422,60 | 1,51% | - |
| 11.12.2023 | 416,30 | 416,30 | 416,30 | 416,30 | 1,59% | - |
| 08.12.2023 | 409,80 | 409,80 | 409,80 | 409,80 | -0,51% | - |
| 07.12.2023 | 407,60 | 412,10 | 407,60 | 411,90 | 2,54% | 86,00 |
| 06.12.2023 | 401,70 | 401,70 | 401,70 | 401,70 | 0,22% | - |
| 05.12.2023 | 400,80 | 400,80 | 400,80 | 400,80 | -1,57% | - |
| 04.12.2023 | 407,20 | 407,20 | 407,20 | 407,20 | 3,06% | 13,00 |
| 01.12.2023 | 395,10 | 395,10 | 395,10 | 395,10 | 1,31% | - |
| 30.11.2023 | 390,00 | 390,00 | 390,00 | 390,00 | 0,65% | - |