420,600€
-0,24%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 424,05 | 424,90 | 418,20 | 421,50 | -0,11% | - |
| 23.04.2024 | 415,55 | 423,40 | 414,50 | 421,95 | 1,42% | - |
| 22.04.2024 | 415,35 | 421,00 | 414,05 | 416,05 | 0,40% | - |
| 19.04.2024 | 418,55 | 423,70 | 410,85 | 414,40 | -1,66% | - |
| 18.04.2024 | 422,80 | 424,90 | 418,50 | 421,40 | 0,05% | - |
| 17.04.2024 | 430,90 | 434,20 | 420,60 | 421,20 | -2,38% | - |
| 16.04.2024 | 436,15 | 436,80 | 427,90 | 431,45 | -1,10% | - |
| 15.04.2024 | 438,95 | 446,40 | 434,90 | 436,25 | -0,25% | - |
| 12.04.2024 | 443,35 | 444,90 | 434,10 | 437,35 | -0,98% | - |
| 11.04.2024 | 431,85 | 447,60 | 431,70 | 441,70 | 2,30% | - |
| 10.04.2024 | 433,20 | 437,10 | 428,55 | 431,75 | -0,03% | - |
| 09.04.2024 | 434,95 | 437,65 | 429,05 | 431,90 | -0,69% | - |
| 08.04.2024 | 434,20 | 437,00 | 431,00 | 434,90 | 0,22% | - |
| 05.04.2024 | 429,90 | 437,00 | 428,60 | 433,95 | 1,22% | - |
| 04.04.2024 | 436,65 | 440,50 | 426,75 | 428,70 | -1,67% | - |
| 03.04.2024 | 434,20 | 438,70 | 431,75 | 436,00 | 0,06% | - |
| 02.04.2024 | 444,70 | 445,70 | 431,55 | 435,75 | -23,24% | - |
| 28.03.2024 | 444,05 | 570,55 | 315,95 | 567,65 | 2,88% | - |
| 27.03.2024 | 440,20 | 572,85 | 439,50 | 551,75 | 0,51% | - |
| 26.03.2024 | 437,80 | 599,20 | 419,20 | 548,95 | 0,49% | - |
| 25.03.2024 | 442,80 | 564,00 | 434,25 | 546,30 | 23,51% | - |
| 22.03.2024 | 445,55 | 574,70 | 440,60 | 442,30 | -18,39% | - |
| 21.03.2024 | 442,75 | 542,15 | 316,35 | 542,00 | -0,85% | - |
| 20.03.2024 | 438,80 | 573,25 | 433,55 | 546,65 | 24,18% | - |
| 19.03.2024 | 435,75 | 554,40 | 371,67 | 440,23 | -17,69% | - |
| 18.03.2024 | 434,90 | 566,55 | 424,60 | 534,85 | -1,18% | - |
| 15.03.2024 | 430,20 | 560,80 | 423,15 | 541,25 | 0,05% | - |
| 14.03.2024 | 436,40 | 547,55 | 350,60 | 541,00 | 35,69% | - |
| 13.03.2024 | 436,00 | 508,20 | 308,17 | 398,70 | -8,60% | - |
| 12.03.2024 | 427,15 | 564,40 | 415,60 | 436,20 | -8,34% | - |
| 11.03.2024 | 423,40 | 492,55 | 301,65 | 475,90 | 11,95% | - |
| 08.03.2024 | 428,75 | 430,90 | 422,20 | 425,10 | -1,20% | - |
| 07.03.2024 | 428,25 | 436,00 | 427,50 | 430,25 | -0,29% | - |
| 06.03.2024 | 424,95 | 431,70 | 424,30 | 431,50 | 1,79% | - |
| 05.03.2024 | 430,90 | 433,15 | 419,65 | 423,90 | -2,02% | - |
| 04.03.2024 | 435,15 | 437,90 | 429,25 | 432,65 | -0,55% | - |
| 01.03.2024 | 432,20 | 436,05 | 427,85 | 435,05 | 1,08% | - |
| 29.02.2024 | 429,25 | 432,40 | 422,75 | 430,40 | 0,16% | - |
| 28.02.2024 | 425,35 | 430,70 | 422,40 | 429,70 | 1,28% | - |
| 27.02.2024 | 424,00 | 426,60 | 421,90 | 424,25 | 0,15% | - |
| 26.02.2024 | 424,35 | 428,20 | 422,10 | 423,60 | -0,52% | - |
| 23.02.2024 | 418,80 | 427,65 | 418,00 | 425,80 | 1,60% | - |
| 22.02.2024 | 413,45 | 421,90 | 409,85 | 419,10 | 2,58% | - |
| 21.02.2024 | 410,75 | 410,80 | 403,45 | 408,55 | -0,78% | - |
| 20.02.2024 | 415,55 | 417,10 | 406,80 | 411,75 | -1,27% | - |
| 19.02.2024 | 416,90 | 418,10 | 416,00 | 417,05 | 0,42% | 25,00 |
| 16.02.2024 | 422,60 | 426,20 | 415,30 | 415,30 | -1,17% | - |
| 15.02.2024 | 419,85 | 424,10 | 417,15 | 420,20 | 0,24% | - |
| 14.02.2024 | 417,25 | 422,75 | 415,30 | 419,20 | 0,55% | - |
| 13.02.2024 | 418,35 | 418,65 | 411,75 | 416,90 | -0,43% | - |
| 12.02.2024 | 427,00 | 433,00 | 416,05 | 418,70 | -2,61% | - |
| 09.02.2024 | 423,35 | 432,05 | 422,55 | 429,90 | 1,60% | 6,00 |
| 08.02.2024 | 417,60 | 425,25 | 416,45 | 423,15 | 1,33% | 100,00 |
| 07.02.2024 | 428,60 | 431,25 | 415,20 | 417,60 | -2,43% | - |
| 06.02.2024 | 437,95 | 441,20 | 398,60 | 428,00 | -2,08% | 35,00 |
| 05.02.2024 | 435,10 | 439,20 | 431,75 | 437,10 | 0,37% | - |
| 02.02.2024 | 433,45 | 438,10 | 427,85 | 435,50 | 1,41% | - |
| 01.02.2024 | 424,55 | 430,55 | 421,30 | 429,45 | 1,18% | - |
| 31.01.2024 | 426,65 | 429,30 | 421,85 | 424,45 | -1,15% | - |
| 30.01.2024 | 428,50 | 433,45 | 426,15 | 429,40 | 0,30% | - |
| 29.01.2024 | 425,45 | 431,90 | 423,90 | 428,10 | 0,84% | - |
| 26.01.2024 | 422,65 | 427,85 | 420,95 | 424,55 | -0,20% | - |
| 25.01.2024 | 426,20 | 431,70 | 421,05 | 425,40 | -0,06% | - |
| 24.01.2024 | 431,55 | 431,65 | 424,60 | 425,65 | -1,17% | - |
| 23.01.2024 | 429,40 | 433,05 | 427,25 | 430,70 | 0,16% | - |
| 22.01.2024 | 428,70 | 433,00 | 425,75 | 430,00 | 0,76% | - |
| 19.01.2024 | 426,95 | 429,70 | 422,35 | 426,75 | 0,15% | 30,00 |
| 18.01.2024 | 417,55 | 427,00 | 417,15 | 426,10 | 2,02% | 20,00 |
| 17.01.2024 | 413,85 | 421,10 | 413,10 | 417,65 | 0,19% | - |
| 16.01.2024 | 413,95 | 420,35 | 412,25 | 416,85 | 0,49% | - |
| 15.01.2024 | 415,20 | 415,70 | 414,15 | 414,80 | 0,00% | 6,00 |
| 12.01.2024 | 405,05 | 416,15 | 397,75 | 414,80 | 2,34% | - |
| 11.01.2024 | 403,20 | 410,25 | 397,30 | 405,30 | 0,67% | - |
| 10.01.2024 | 399,65 | 407,05 | 398,75 | 402,60 | 0,73% | - |
| 09.01.2024 | 397,50 | 401,00 | 393,25 | 399,70 | 0,49% | 60,00 |
| 08.01.2024 | 388,20 | 398,75 | 387,05 | 397,75 | 2,26% | - |
| 05.01.2024 | 389,45 | 392,15 | 387,35 | 388,95 | -0,19% | - |
| 04.01.2024 | 391,85 | 394,55 | 388,45 | 389,70 | -0,69% | - |
| 03.01.2024 | 398,65 | 401,55 | 390,50 | 392,40 | -1,80% | - |
| 02.01.2024 | 408,95 | 409,90 | 396,25 | 399,60 | -2,30% | - |
| 29.12.2023 | 408,95 | 409,90 | 407,90 | 409,00 | 0,04% | - |
| 28.12.2023 | 402,50 | 410,20 | 401,90 | 408,85 | 1,68% | - |
| 27.12.2023 | 404,85 | 404,95 | 399,35 | 402,10 | -0,78% | 8,00 |
| 22.12.2023 | 401,85 | 408,50 | 399,75 | 405,25 | 0,33% | - |
| 21.12.2023 | 406,15 | 407,50 | 399,50 | 403,90 | -0,01% | - |
| 20.12.2023 | 411,45 | 413,30 | 403,95 | 403,95 | -1,86% | - |
| 19.12.2023 | 411,15 | 413,95 | 406,90 | 411,60 | 0,12% | - |
| 18.12.2023 | 407,70 | 413,55 | 405,40 | 411,10 | 0,50% | - |
| 15.12.2023 | 413,65 | 418,05 | 406,45 | 409,05 | -1,23% | - |
| 14.12.2023 | 429,60 | 433,70 | 412,05 | 414,15 | -3,56% | - |
| 13.12.2023 | 427,45 | 432,70 | 426,70 | 429,45 | 0,43% | - |
| 12.12.2023 | 425,45 | 430,85 | 423,75 | 427,60 | 0,60% | 18,00 |
| 11.12.2023 | 418,95 | 428,65 | 418,40 | 425,05 | 1,21% | 240,00 |
| 08.12.2023 | 412,75 | 422,00 | 410,90 | 419,95 | 1,66% | - |
| 07.12.2023 | 410,40 | 415,15 | 409,40 | 413,10 | 1,27% | - |
| 06.12.2023 | 404,55 | 411,90 | 403,65 | 407,90 | 1,80% | - |
| 05.12.2023 | 403,60 | 406,70 | 400,60 | 400,70 | -1,24% | - |
| 04.12.2023 | 404,20 | 408,50 | 402,40 | 405,75 | 2,59% | - |
| 01.12.2023 | 398,15 | 407,10 | 395,50 | 395,50 | -0,98% | - |
| 30.11.2023 | 392,75 | 400,85 | 390,15 | 399,40 | 1,86% | - |