445,400€
0,26%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 444,15 | 445,60 | 443,90 | 445,50 | 0,28% | 1,00 |
27.03.2024 | 440,20 | 445,05 | 439,50 | 444,25 | 1,13% | - |
26.03.2024 | 437,45 | 444,80 | 436,00 | 439,30 | 0,49% | 24,00 |
25.03.2024 | 442,75 | 443,90 | 435,40 | 437,15 | -1,47% | 18,00 |
22.03.2024 | 445,75 | 449,20 | 441,75 | 443,65 | -0,44% | 1,00 |
21.03.2024 | 442,75 | 448,10 | 435,90 | 445,60 | 1,40% | 1,00 |
20.03.2024 | 438,65 | 443,70 | 436,60 | 439,45 | 0,08% | - |
19.03.2024 | 436,05 | 439,25 | 434,20 | 439,10 | 0,49% | 13,00 |
18.03.2024 | 432,70 | 439,10 | 432,70 | 436,95 | 1,05% | - |
15.03.2024 | 430,15 | 432,40 | 424,05 | 432,40 | 0,34% | 3,00 |
14.03.2024 | 436,55 | 438,70 | 430,05 | 430,95 | -1,06% | 18,00 |
13.03.2024 | 435,65 | 436,50 | 430,95 | 435,55 | -0,07% | 20,00 |
12.03.2024 | 427,35 | 436,55 | 425,55 | 435,85 | 2,32% | - |
11.03.2024 | 423,40 | 428,30 | 420,95 | 425,95 | 0,32% | - |
08.03.2024 | 428,80 | 430,90 | 423,15 | 424,60 | -1,11% | 2,00 |
07.03.2024 | 428,25 | 436,20 | 427,50 | 429,35 | -0,29% | 6,00 |
06.03.2024 | 425,00 | 430,70 | 424,65 | 430,60 | 1,66% | - |
05.03.2024 | 430,90 | 431,60 | 420,60 | 423,55 | -2,00% | - |
04.03.2024 | 435,20 | 437,00 | 430,40 | 432,20 | -0,66% | - |
01.03.2024 | 432,30 | 435,05 | 428,10 | 435,05 | 0,85% | 63,00 |
29.02.2024 | 429,30 | 432,35 | 423,75 | 431,40 | 0,40% | - |
28.02.2024 | 425,20 | 429,70 | 423,20 | 429,70 | 1,11% | - |
27.02.2024 | 424,00 | 426,25 | 422,70 | 425,00 | 0,07% | 2,00 |
26.02.2024 | 424,55 | 427,20 | 423,15 | 424,70 | -0,33% | 5,00 |
23.02.2024 | 418,90 | 426,80 | 417,90 | 426,10 | 1,62% | 1,00 |
22.02.2024 | 413,45 | 420,85 | 409,85 | 419,30 | 2,74% | - |
21.02.2024 | 410,75 | 411,20 | 404,35 | 408,10 | -0,89% | 13,00 |
20.02.2024 | 415,65 | 416,10 | 407,75 | 411,75 | -1,27% | 44,00 |
19.02.2024 | 417,05 | 418,10 | 416,00 | 417,05 | 0,07% | - |
16.02.2024 | 422,65 | 425,00 | 416,75 | 416,75 | -1,10% | 2,00 |
15.02.2024 | 419,95 | 423,10 | 417,80 | 421,40 | 0,62% | 34,00 |
14.02.2024 | 416,90 | 421,90 | 416,35 | 418,80 | 0,66% | 12,00 |
13.02.2024 | 418,45 | 418,70 | 412,45 | 416,05 | -0,50% | 50,00 |
12.02.2024 | 427,00 | 432,10 | 416,85 | 418,15 | -2,77% | 125,00 |
09.02.2024 | 423,40 | 431,00 | 423,35 | 430,05 | 1,79% | 43,00 |
08.02.2024 | 417,55 | 422,50 | 416,50 | 422,50 | 1,16% | 2,00 |
07.02.2024 | 428,60 | 431,45 | 416,25 | 417,65 | -2,45% | 75,00 |
06.02.2024 | 437,95 | 442,05 | 398,60 | 428,15 | -2,08% | 22,00 |
05.02.2024 | 434,80 | 438,50 | 432,70 | 437,25 | 0,30% | 72,00 |
02.02.2024 | 433,60 | 437,00 | 428,45 | 435,95 | 1,60% | 11,00 |
01.02.2024 | 424,50 | 429,50 | 421,85 | 429,10 | 1,23% | 25,00 |
31.01.2024 | 426,60 | 428,25 | 421,80 | 423,90 | -1,28% | 464,00 |
30.01.2024 | 428,70 | 432,45 | 426,15 | 429,40 | 0,36% | 17,00 |
29.01.2024 | 425,40 | 430,85 | 424,95 | 427,85 | 0,79% | - |
26.01.2024 | 422,60 | 427,10 | 421,95 | 424,50 | -0,21% | - |
25.01.2024 | 426,20 | 430,60 | 421,85 | 425,40 | -0,13% | 27,00 |
24.01.2024 | 431,55 | 431,70 | 425,90 | 425,95 | -0,85% | 32,00 |
23.01.2024 | 429,30 | 433,15 | 428,25 | 429,60 | -0,13% | 44,00 |
22.01.2024 | 428,75 | 432,00 | 426,85 | 430,15 | 0,87% | 25,00 |
19.01.2024 | 427,00 | 428,20 | 423,45 | 426,45 | 0,18% | 27,00 |
18.01.2024 | 417,40 | 426,00 | 417,15 | 425,70 | 1,87% | 6,00 |
17.01.2024 | 414,20 | 420,05 | 413,05 | 417,90 | 0,24% | - |
16.01.2024 | 413,95 | 419,50 | 412,25 | 416,90 | 0,51% | 118,00 |
15.01.2024 | 415,20 | 416,20 | 414,10 | 414,80 | -0,07% | 2,00 |
12.01.2024 | 405,00 | 415,10 | 403,70 | 415,10 | 2,41% | 8,00 |
11.01.2024 | 403,15 | 405,35 | 398,35 | 405,35 | 0,66% | 2,00 |
10.01.2024 | 399,50 | 403,50 | 398,65 | 402,70 | 0,80% | 85,00 |
09.01.2024 | 397,40 | 400,05 | 394,00 | 399,50 | 0,48% | 1,00 |
08.01.2024 | 388,15 | 397,70 | 387,20 | 397,60 | 2,20% | 10,00 |
05.01.2024 | 389,50 | 391,10 | 387,20 | 389,05 | -0,31% | 1,00 |
04.01.2024 | 391,85 | 393,90 | 388,35 | 390,25 | -0,33% | 9,00 |
03.01.2024 | 398,75 | 400,80 | 391,45 | 391,55 | -1,99% | 5,00 |
02.01.2024 | 409,10 | 412,10 | 397,20 | 399,50 | -2,31% | 91,00 |
29.12.2023 | 408,95 | 409,90 | 407,90 | 408,95 | -0,06% | - |
28.12.2023 | 402,80 | 409,40 | 401,80 | 409,20 | 1,89% | 24,00 |
27.12.2023 | 404,80 | 405,50 | 400,35 | 401,60 | -0,89% | 4,00 |
22.12.2023 | 401,95 | 407,40 | 400,20 | 405,20 | 0,57% | - |
21.12.2023 | 406,20 | 407,60 | 400,45 | 402,90 | -0,56% | - |
20.12.2023 | 411,50 | 412,30 | 404,90 | 405,15 | -1,30% | - |
19.12.2023 | 411,20 | 412,90 | 407,90 | 410,50 | -0,35% | 20,00 |
18.12.2023 | 407,70 | 412,60 | 406,35 | 411,95 | 0,93% | 47,00 |
15.12.2023 | 413,50 | 417,30 | 407,40 | 408,15 | -1,25% | 6,00 |
14.12.2023 | 430,00 | 433,70 | 412,95 | 413,30 | -3,51% | 78,00 |
13.12.2023 | 427,50 | 431,80 | 426,90 | 428,35 | 0,45% | 27,00 |
12.12.2023 | 425,35 | 429,80 | 423,65 | 426,45 | 0,35% | 40,00 |
11.12.2023 | 418,95 | 427,70 | 418,30 | 424,95 | 1,18% | 23,00 |
08.12.2023 | 412,90 | 421,00 | 410,90 | 420,00 | 1,67% | 2,00 |
07.12.2023 | 410,20 | 416,40 | 409,80 | 413,10 | 0,54% | 98,00 |
06.12.2023 | 404,30 | 411,00 | 403,60 | 410,90 | 2,02% | 11,00 |
05.12.2023 | 403,75 | 406,10 | 401,55 | 402,75 | -0,76% | 2,00 |
04.12.2023 | 407,30 | 407,55 | 402,50 | 405,85 | 0,16% | 31,00 |
01.12.2023 | 398,05 | 406,05 | 397,90 | 405,20 | 1,34% | 13,00 |
30.11.2023 | 392,75 | 400,00 | 391,15 | 399,85 | 1,85% | 5,00 |
29.11.2023 | 390,30 | 395,55 | 390,10 | 392,60 | 0,54% | - |
28.11.2023 | 394,05 | 394,55 | 390,05 | 390,50 | -0,89% | 15,00 |
27.11.2023 | 388,70 | 395,20 | 388,70 | 394,00 | 0,96% | 2,00 |
24.11.2023 | 392,65 | 393,25 | 387,50 | 390,25 | -0,71% | 5,00 |
23.11.2023 | 393,05 | 395,20 | 392,40 | 393,05 | -0,18% | 6,00 |
22.11.2023 | 391,55 | 397,25 | 390,90 | 393,75 | 0,42% | 22,00 |
21.11.2023 | 387,60 | 392,90 | 385,65 | 392,10 | 1,11% | - |
20.11.2023 | 381,25 | 388,20 | 381,15 | 387,80 | 1,11% | - |
17.11.2023 | 386,80 | 388,80 | 382,00 | 383,55 | -0,94% | 2,00 |
16.11.2023 | 385,20 | 387,80 | 383,25 | 387,20 | 0,38% | 1,00 |
15.11.2023 | 389,50 | 391,85 | 384,90 | 385,75 | -0,59% | 41,00 |
14.11.2023 | 388,10 | 391,10 | 385,05 | 388,05 | 0,19% | 25,00 |
13.11.2023 | 383,50 | 389,10 | 382,90 | 387,30 | 0,49% | 14,00 |
10.11.2023 | 376,10 | 385,90 | 374,55 | 385,40 | 2,38% | 28,00 |
09.11.2023 | 374,70 | 377,15 | 371,40 | 376,45 | 0,64% | 1,00 |
08.11.2023 | 371,55 | 375,10 | 370,50 | 374,05 | 0,62% | - |
07.11.2023 | 365,85 | 375,65 | 365,75 | 371,75 | 1,57% | 17,00 |