Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 178,01 | 181,95 | 0,00 | 179,12 | 0,75% | - |
25.02.2021 | 183,98 | 184,01 | 0,00 | 177,79 | -2,99% | - |
24.02.2021 | 183,52 | 184,92 | 181,80 | 183,27 | 0,19% | - |
23.02.2021 | 181,96 | 184,09 | 180,19 | 182,91 | -0,89% | - |
22.02.2021 | 184,13 | 185,38 | 183,52 | 184,55 | 0,29% | - |
19.02.2021 | 184,18 | 185,00 | 183,63 | 184,01 | 1,73% | - |
18.02.2021 | 179,11 | 182,32 | 178,59 | 180,88 | 1,55% | - |
17.02.2021 | 178,08 | 178,17 | 178,03 | 178,12 | -0,35% | - |
16.02.2021 | 180,58 | 181,33 | 176,47 | 178,75 | -2,27% | - |
12.02.2021 | 181,72 | 183,49 | 180,86 | 182,90 | 0,74% | - |
11.02.2021 | 180,38 | 181,69 | 178,43 | 181,55 | 0,40% | - |
10.02.2021 | 181,80 | 182,34 | 178,82 | 180,82 | -1,69% | - |
09.02.2021 | 185,80 | 186,96 | 182,11 | 183,94 | 9,37% | - |
08.02.2021 | 167,59 | 168,83 | 166,13 | 168,17 | 2,25% | - |
05.02.2021 | 162,83 | 165,07 | 162,53 | 164,47 | 0,87% | - |
04.02.2021 | 163,06 | 163,06 | 162,97 | 163,04 | 1,99% | - |
03.02.2021 | 155,93 | 160,63 | 155,79 | 159,87 | 2,56% | - |
02.02.2021 | 156,40 | 156,99 | 155,18 | 155,88 | 1,11% | - |
01.02.2021 | 153,74 | 155,34 | 152,70 | 154,18 | 1,11% | - |
29.01.2021 | 154,62 | 155,04 | 151,08 | 152,48 | -3,18% | - |
28.01.2021 | 154,81 | 158,68 | 153,94 | 157,48 | 3,81% | - |
27.01.2021 | 152,88 | 155,41 | 150,69 | 151,70 | -3,42% | - |
26.01.2021 | 157,60 | 157,88 | 156,05 | 157,07 | -1,41% | - |
25.01.2021 | 159,23 | 159,44 | 155,35 | 159,32 | -1,00% | - |
22.01.2021 | 158,99 | 161,05 | 158,95 | 160,93 | -0,30% | - |
21.01.2021 | 159,90 | 161,78 | 158,40 | 161,41 | -0,15% | - |
20.01.2021 | 158,43 | 162,01 | 158,33 | 161,65 | 1,37% | - |
19.01.2021 | 161,52 | 162,99 | 159,41 | 159,47 | -0,39% | - |
15.01.2021 | 161,77 | 162,28 | 159,84 | 160,09 | -1,51% | - |
14.01.2021 | 165,07 | 165,19 | 162,51 | 162,54 | -1,63% | - |
13.01.2021 | 166,38 | 166,71 | 163,94 | 165,24 | -1,98% | - |
12.01.2021 | 168,59 | 168,60 | 168,55 | 168,58 | 0,83% | - |
11.01.2021 | 167,63 | 167,96 | 166,59 | 167,20 | -1,18% | - |
08.01.2021 | 166,82 | 169,55 | 166,82 | 169,19 | 1,74% | - |
07.01.2021 | 164,50 | 166,84 | 164,31 | 166,29 | 1,41% | - |
06.01.2021 | 163,52 | 166,46 | 163,46 | 163,99 | 2,73% | - |
05.01.2021 | 157,49 | 160,57 | 157,19 | 159,63 | 1,08% | - |
04.01.2021 | 158,71 | 158,74 | 155,05 | 157,92 | -1,42% | - |
31.12.2020 | 158,38 | 160,22 | 157,77 | 160,20 | 1,04% | - |
30.12.2020 | 159,21 | 159,56 | 158,35 | 158,55 | 0,13% | - |
29.12.2020 | 158,86 | 159,26 | 157,81 | 158,34 | -0,61% | - |
28.12.2020 | 160,05 | 160,84 | 159,23 | 159,31 | -1,85% | - |
24.12.2020 | 157,66 | 162,31 | 153,69 | 162,31 | 3,05% | - |
23.12.2020 | 158,10 | 159,15 | 157,00 | 157,51 | 0,73% | - |
22.12.2020 | 155,62 | 157,44 | 155,50 | 156,37 | -0,04% | - |
21.12.2020 | 153,73 | 156,70 | 153,25 | 156,43 | -1,06% | - |
18.12.2020 | 156,57 | 158,13 | 154,71 | 158,11 | 0,08% | - |
17.12.2020 | 156,98 | 157,98 | 128,09 | 157,98 | 0,38% | - |
16.12.2020 | 157,05 | 158,05 | 156,02 | 157,38 | -0,23% | - |
15.12.2020 | 157,91 | 174,10 | 157,74 | 157,74 | 1,86% | - |
14.12.2020 | 156,37 | 156,66 | 154,85 | 154,86 | 0,17% | - |
11.12.2020 | 156,17 | 156,94 | 153,30 | 154,59 | -0,93% | - |
10.12.2020 | 154,18 | 156,27 | 153,80 | 156,04 | 1,41% | - |
09.12.2020 | 154,87 | 158,84 | 131,13 | 153,87 | 10,70% | - |
08.12.2020 | 155,23 | 155,77 | 139,00 | 139,00 | -8,76% | - |
07.12.2020 | 155,52 | 162,76 | 148,08 | 152,35 | -1,57% | - |
04.12.2020 | 155,37 | 155,86 | 154,54 | 154,78 | 1,51% | - |
03.12.2020 | 154,83 | 154,91 | 152,48 | 152,48 | -0,63% | - |
02.12.2020 | 153,40 | 154,68 | 152,87 | 153,44 | -0,51% | - |
01.12.2020 | 154,13 | 162,72 | 130,38 | 154,23 | 1,79% | - |
30.11.2020 | 152,27 | 153,17 | 150,41 | 151,52 | -0,71% | - |
27.11.2020 | 153,13 | 153,86 | 152,45 | 152,61 | -0,84% | - |
25.11.2020 | 153,86 | 153,92 | 153,86 | 153,90 | -0,54% | - |
24.11.2020 | 154,72 | 156,34 | 154,02 | 154,73 | 1,49% | - |
23.11.2020 | 153,34 | 153,84 | 151,93 | 152,46 | 0,17% | - |
20.11.2020 | 152,76 | 153,66 | 152,07 | 152,20 | -0,06% | - |
19.11.2020 | 152,35 | 153,73 | 151,05 | 152,30 | -1,29% | - |
18.11.2020 | 157,65 | 158,80 | 154,05 | 154,29 | -2,79% | - |
17.11.2020 | 158,88 | 158,88 | 158,72 | 158,72 | -0,08% | - |
16.11.2020 | 158,69 | 160,10 | 157,80 | 158,86 | 0,48% | - |
13.11.2020 | 156,95 | 159,00 | 155,84 | 158,10 | 3,47% | - |
12.11.2020 | 154,30 | 156,11 | 151,97 | 152,80 | -2,60% | - |
11.11.2020 | 156,33 | 158,05 | 155,88 | 156,88 | -0,42% | - |
10.11.2020 | 157,58 | 160,04 | 0,00 | 157,55 | 1,10% | - |
09.11.2020 | 159,55 | 160,33 | 155,74 | 155,83 | 5,14% | - |
06.11.2020 | 145,39 | 149,07 | 144,90 | 148,21 | 1,24% | - |
05.11.2020 | 144,50 | 146,50 | 143,80 | 146,38 | 2,93% | - |
04.11.2020 | 141,83 | 145,02 | 138,71 | 142,22 | 0,77% | - |
03.11.2020 | 141,94 | 143,45 | 138,78 | 141,13 | 12,60% | - |
02.11.2020 | 122,48 | 125,78 | 122,26 | 125,35 | 4,57% | - |
30.10.2020 | 118,21 | 119,97 | 117,30 | 119,87 | 0,92% | - |
29.10.2020 | 117,41 | 119,23 | 116,19 | 118,78 | 1,02% | - |
28.10.2020 | 119,45 | 119,45 | 116,45 | 117,57 | -3,60% | - |
27.10.2020 | 121,93 | 121,96 | 121,93 | 121,96 | -1,65% | - |
26.10.2020 | 124,30 | 125,71 | 121,96 | 124,01 | -3,24% | - |
23.10.2020 | 127,93 | 128,48 | 126,68 | 128,16 | 0,53% | - |
22.10.2020 | 127,41 | 127,80 | 125,39 | 127,49 | -0,30% | - |
21.10.2020 | 0,00 | 128,73 | 0,00 | 127,87 | 1,88% | - |
20.10.2020 | 0,00 | 126,93 | 0,00 | 125,51 | 0,98% | - |
19.10.2020 | 129,76 | 130,03 | 123,68 | 124,29 | -4,45% | - |
16.10.2020 | 130,51 | 131,80 | 129,51 | 130,08 | 0,36% | - |
15.10.2020 | 125,43 | 130,38 | 125,04 | 129,62 | 3,90% | - |
14.10.2020 | 0,00 | 129,81 | 0,00 | 124,75 | -2,68% | - |
13.10.2020 | 126,89 | 128,80 | 125,56 | 128,18 | 1,04% | - |
12.10.2020 | 125,31 | 127,82 | 125,17 | 126,86 | 0,37% | - |
09.10.2020 | 128,03 | 128,59 | 126,07 | 126,39 | -0,26% | - |
08.10.2020 | 127,62 | 128,53 | 126,45 | 126,71 | 0,91% | - |
07.10.2020 | 124,81 | 126,01 | 123,78 | 125,57 | 1,15% | - |
06.10.2020 | 126,38 | 128,03 | 123,74 | 124,14 | -1,50% | - |
05.10.2020 | 125,70 | 126,40 | 125,38 | 126,03 | 0,53% | - |