416,450€
-1,37%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 422,45 | 422,80 | 415,05 | 416,05 | -1,47% | - |
| 18.04.2024 | 421,00 | 423,85 | 419,50 | 422,25 | 0,08% | - |
| 17.04.2024 | 431,45 | 434,05 | 421,10 | 421,90 | -2,21% | - |
| 16.04.2024 | 436,40 | 436,90 | 429,00 | 431,45 | -1,41% | - |
| 15.04.2024 | 434,05 | 445,40 | 434,05 | 437,60 | 0,05% | - |
| 12.04.2024 | 442,60 | 444,85 | 434,95 | 437,40 | -1,29% | - |
| 11.04.2024 | 431,75 | 446,50 | 430,90 | 443,10 | 2,37% | - |
| 10.04.2024 | 432,25 | 435,70 | 428,55 | 432,85 | -0,09% | - |
| 09.04.2024 | 433,60 | 436,80 | 429,95 | 433,25 | -0,40% | - |
| 08.04.2024 | 434,10 | 436,00 | 432,10 | 435,00 | 0,16% | 10,00 |
| 05.04.2024 | 428,50 | 436,10 | 428,50 | 434,30 | 1,46% | - |
| 04.04.2024 | 435,70 | 439,40 | 427,80 | 428,05 | -1,85% | - |
| 03.04.2024 | 436,00 | 437,55 | 432,40 | 436,10 | 0,00% | - |
| 02.04.2024 | 440,55 | 446,00 | 432,60 | 436,10 | -1,26% | - |
| 28.03.2024 | 442,95 | 448,35 | 441,45 | 441,65 | -0,45% | - |
| 27.03.2024 | 439,00 | 445,05 | 439,00 | 443,65 | 0,86% | - |
| 26.03.2024 | 437,00 | 444,80 | 436,35 | 439,85 | 0,59% | - |
| 25.03.2024 | 441,35 | 443,40 | 435,40 | 437,25 | -0,88% | 14,00 |
| 22.03.2024 | 444,85 | 449,20 | 441,10 | 441,15 | -0,90% | - |
| 21.03.2024 | 439,90 | 448,10 | 435,95 | 445,15 | 1,38% | - |
| 20.03.2024 | 440,05 | 443,70 | 436,60 | 439,10 | 0,06% | - |
| 19.03.2024 | 436,70 | 439,25 | 434,20 | 438,85 | 0,38% | - |
| 18.03.2024 | 432,25 | 439,10 | 432,25 | 437,20 | 1,15% | - |
| 15.03.2024 | 430,85 | 432,65 | 426,20 | 432,25 | 0,43% | - |
| 14.03.2024 | 435,50 | 438,65 | 430,05 | 430,40 | -1,22% | - |
| 13.03.2024 | 435,80 | 436,80 | 430,95 | 435,70 | -0,02% | - |
| 12.03.2024 | 425,25 | 436,55 | 425,25 | 435,80 | 2,35% | - |
| 11.03.2024 | 423,65 | 428,30 | 420,95 | 425,80 | 0,35% | - |
| 08.03.2024 | 429,35 | 430,90 | 423,20 | 424,30 | -1,13% | - |
| 07.03.2024 | 430,35 | 436,00 | 427,50 | 429,15 | -0,33% | - |
| 06.03.2024 | 424,00 | 430,70 | 424,00 | 430,55 | 1,64% | - |
| 05.03.2024 | 432,75 | 432,75 | 420,60 | 423,60 | -2,00% | - |
| 04.03.2024 | 432,95 | 437,00 | 430,40 | 432,25 | -0,52% | - |
| 01.03.2024 | 430,55 | 435,05 | 428,10 | 434,50 | 0,75% | - |
| 29.02.2024 | 429,65 | 432,35 | 423,75 | 431,25 | 0,37% | - |
| 28.02.2024 | 425,20 | 429,90 | 423,50 | 429,65 | 1,08% | - |
| 27.02.2024 | 424,80 | 426,20 | 422,70 | 425,05 | 0,13% | - |
| 26.02.2024 | 425,15 | 427,20 | 423,15 | 424,50 | -0,22% | - |
| 23.02.2024 | 419,00 | 426,75 | 415,60 | 425,45 | 1,42% | - |
| 22.02.2024 | 407,35 | 421,15 | 406,15 | 419,50 | 2,81% | 1,00 |
| 21.02.2024 | 411,70 | 411,70 | 404,35 | 408,05 | -0,91% | - |
| 20.02.2024 | 417,05 | 417,05 | 407,75 | 411,80 | -1,26% | - |
| 19.02.2024 | 416,45 | 418,10 | 416,05 | 417,05 | 0,05% | - |
| 16.02.2024 | 421,40 | 425,15 | 416,30 | 416,85 | -1,02% | - |
| 15.02.2024 | 419,35 | 423,30 | 417,85 | 421,15 | 0,60% | - |
| 14.02.2024 | 416,70 | 421,90 | 416,35 | 418,65 | 0,65% | - |
| 13.02.2024 | 418,65 | 418,90 | 412,45 | 415,95 | -0,50% | - |
| 12.02.2024 | 430,85 | 431,40 | 416,85 | 418,05 | -2,76% | 25,00 |
| 09.02.2024 | 423,55 | 431,00 | 423,30 | 429,90 | 1,75% | - |
| 08.02.2024 | 417,65 | 423,55 | 416,90 | 422,50 | 1,14% | - |
| 07.02.2024 | 428,70 | 431,35 | 416,20 | 417,75 | -2,34% | 2,00 |
| 06.02.2024 | 435,10 | 442,05 | 396,95 | 427,75 | -2,23% | 15,00 |
| 05.02.2024 | 436,30 | 438,50 | 432,75 | 437,50 | 0,32% | - |
| 02.02.2024 | 430,05 | 437,00 | 428,50 | 436,10 | 1,62% | - |
| 01.02.2024 | 422,85 | 429,50 | 421,85 | 429,15 | 1,19% | - |
| 31.01.2024 | 430,25 | 430,25 | 422,35 | 424,10 | -1,23% | - |
| 30.01.2024 | 427,10 | 432,45 | 425,80 | 429,40 | 0,36% | - |
| 29.01.2024 | 424,30 | 430,85 | 424,30 | 427,85 | 0,77% | - |
| 26.01.2024 | 425,20 | 427,10 | 421,80 | 424,60 | -0,16% | - |
| 25.01.2024 | 425,50 | 430,60 | 421,90 | 425,30 | -0,21% | - |
| 24.01.2024 | 429,55 | 431,85 | 425,60 | 426,20 | -0,80% | - |
| 23.01.2024 | 430,05 | 433,10 | 428,20 | 429,65 | -0,09% | - |
| 22.01.2024 | 426,60 | 432,00 | 426,60 | 430,05 | 0,90% | 26,00 |
| 19.01.2024 | 425,80 | 428,55 | 423,45 | 426,20 | 0,20% | 25,00 |
| 18.01.2024 | 417,65 | 426,20 | 416,55 | 425,35 | 1,87% | - |
| 17.01.2024 | 416,65 | 420,05 | 413,05 | 417,55 | 0,12% | 1,00 |
| 16.01.2024 | 414,80 | 419,40 | 412,25 | 417,05 | 0,54% | - |
| 15.01.2024 | 414,85 | 415,65 | 414,10 | 414,80 | -0,02% | - |
| 12.01.2024 | 405,25 | 415,10 | 403,75 | 414,90 | 2,38% | 1,00 |
| 11.01.2024 | 402,45 | 405,50 | 398,35 | 405,25 | 0,71% | - |
| 10.01.2024 | 399,80 | 403,50 | 398,75 | 402,40 | 0,70% | - |
| 09.01.2024 | 398,00 | 400,05 | 394,05 | 399,60 | 0,53% | - |
| 08.01.2024 | 387,90 | 397,85 | 387,20 | 397,50 | 2,16% | - |
| 05.01.2024 | 389,70 | 391,45 | 387,95 | 389,10 | -0,26% | - |
| 04.01.2024 | 392,35 | 393,90 | 388,45 | 390,10 | -0,40% | - |
| 03.01.2024 | 399,70 | 400,75 | 391,40 | 391,65 | -1,94% | - |
| 02.01.2024 | 408,95 | 410,10 | 397,20 | 399,40 | -2,34% | - |
| 29.12.2023 | 408,90 | 409,95 | 407,75 | 408,95 | 0,00% | - |
| 28.12.2023 | 402,15 | 409,35 | 401,80 | 408,95 | 1,79% | - |
| 27.12.2023 | 405,45 | 405,45 | 400,40 | 401,75 | -0,86% | - |
| 22.12.2023 | 402,60 | 407,40 | 400,20 | 405,25 | 0,65% | - |
| 21.12.2023 | 404,45 | 407,60 | 400,45 | 402,65 | -0,59% | - |
| 20.12.2023 | 410,90 | 412,30 | 404,90 | 405,05 | -1,33% | - |
| 19.12.2023 | 411,50 | 412,90 | 407,90 | 410,50 | -0,46% | - |
| 18.12.2023 | 408,65 | 412,60 | 406,35 | 412,40 | 0,99% | - |
| 15.12.2023 | 413,10 | 417,25 | 407,40 | 408,35 | -1,20% | 9,00 |
| 14.12.2023 | 428,60 | 433,70 | 412,95 | 413,30 | -3,52% | 29,00 |
| 13.12.2023 | 426,75 | 431,65 | 426,75 | 428,40 | 0,48% | - |
| 12.12.2023 | 425,10 | 429,80 | 423,75 | 426,35 | 0,32% | - |
| 11.12.2023 | 419,65 | 427,70 | 418,40 | 425,00 | 1,25% | 13,00 |
| 08.12.2023 | 413,25 | 421,00 | 410,95 | 419,75 | 1,65% | 6,00 |
| 07.12.2023 | 411,10 | 415,25 | 407,95 | 412,95 | 0,52% | - |
| 06.12.2023 | 404,25 | 410,95 | 402,55 | 410,80 | 2,00% | 4,00 |
| 05.12.2023 | 405,65 | 406,10 | 399,55 | 402,75 | -0,76% | 18,00 |
| 04.12.2023 | 405,05 | 407,30 | 402,10 | 405,85 | 0,05% | - |
| 01.12.2023 | 394,90 | 406,05 | 394,90 | 405,65 | 1,46% | - |
| 30.11.2023 | 392,15 | 399,95 | 389,25 | 399,80 | 1,92% | - |
| 29.11.2023 | 389,90 | 395,55 | 388,10 | 392,25 | 0,58% | 3,00 |
| 28.11.2023 | 393,35 | 394,50 | 388,20 | 390,00 | -1,02% | - |
| 27.11.2023 | 389,90 | 395,15 | 388,50 | 394,00 | 0,96% | 5,00 |