416,500€
-0,07%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 416,10 | 416,60 | 414,50 | 416,50 | -0,07% | - |
| 22.04.2024 | 415,50 | 417,40 | 415,50 | 416,80 | 0,31% | 16,00 |
| 19.04.2024 | 415,50 | 415,50 | 415,50 | 415,50 | -1,52% | 2,00 |
| 18.04.2024 | 421,90 | 421,90 | 421,90 | 421,90 | -0,87% | 1,00 |
| 17.04.2024 | 425,60 | 425,60 | 425,60 | 425,60 | -1,71% | 15,00 |
| 16.04.2024 | 436,00 | 436,80 | 428,50 | 433,00 | -2,08% | - |
| 15.04.2024 | 439,70 | 442,80 | 439,70 | 442,20 | -0,16% | 14,00 |
| 12.04.2024 | 444,60 | 444,70 | 435,25 | 442,90 | -0,36% | - |
| 11.04.2024 | 439,00 | 444,50 | 436,00 | 444,50 | 2,15% | 102,00 |
| 10.04.2024 | 433,20 | 437,10 | 428,55 | 435,15 | 1,03% | - |
| 09.04.2024 | 430,70 | 430,70 | 430,70 | 430,70 | -0,81% | 35,00 |
| 08.04.2024 | 435,40 | 435,40 | 432,80 | 434,20 | 0,12% | 11,00 |
| 05.04.2024 | 430,00 | 436,05 | 428,60 | 433,70 | -0,50% | - |
| 04.04.2024 | 435,90 | 435,90 | 435,90 | 435,90 | 0,09% | 1,00 |
| 03.04.2024 | 434,90 | 435,50 | 434,90 | 435,50 | 0,11% | 34,00 |
| 02.04.2024 | 446,00 | 446,00 | 435,00 | 435,00 | -2,38% | 21,00 |
| 28.03.2024 | 444,60 | 445,60 | 444,60 | 445,60 | 0,54% | 25,00 |
| 27.03.2024 | 439,70 | 444,75 | 439,70 | 443,20 | 0,00% | - |
| 26.03.2024 | 438,70 | 444,40 | 438,70 | 443,20 | 1,60% | 24,00 |
| 25.03.2024 | 443,80 | 443,90 | 436,20 | 436,20 | -2,04% | 18,00 |
| 22.03.2024 | 445,30 | 445,30 | 445,30 | 445,30 | 0,36% | 1,00 |
| 21.03.2024 | 443,70 | 443,70 | 443,70 | 443,70 | 0,00% | 1,00 |
| 20.03.2024 | 438,90 | 444,60 | 437,40 | 443,70 | 1,51% | - |
| 19.03.2024 | 437,20 | 437,20 | 435,00 | 437,10 | -0,13% | 13,00 |
| 18.03.2024 | 434,70 | 438,80 | 433,35 | 437,65 | 1,85% | - |
| 15.03.2024 | 431,50 | 431,50 | 429,00 | 429,70 | -1,10% | 3,00 |
| 14.03.2024 | 436,40 | 436,70 | 434,50 | 434,50 | -0,11% | 18,00 |
| 13.03.2024 | 436,50 | 436,50 | 435,00 | 435,00 | 0,76% | 20,00 |
| 12.03.2024 | 427,35 | 433,95 | 419,85 | 431,70 | 1,16% | - |
| 11.03.2024 | 423,45 | 428,15 | 420,95 | 426,75 | -0,52% | - |
| 08.03.2024 | 429,00 | 429,00 | 429,00 | 429,00 | -0,12% | 2,00 |
| 07.03.2024 | 429,90 | 435,30 | 429,50 | 429,50 | 0,93% | 6,00 |
| 06.03.2024 | 425,50 | 429,95 | 424,30 | 425,55 | 0,12% | - |
| 05.03.2024 | 431,20 | 433,15 | 422,40 | 425,05 | -1,90% | - |
| 04.03.2024 | 435,20 | 437,90 | 431,65 | 433,30 | 0,46% | - |
| 01.03.2024 | 433,00 | 433,00 | 428,10 | 431,30 | 0,68% | 63,00 |
| 29.02.2024 | 429,30 | 432,35 | 422,75 | 428,40 | 0,18% | - |
| 28.02.2024 | 425,20 | 428,70 | 422,40 | 427,65 | 0,74% | - |
| 27.02.2024 | 423,50 | 424,50 | 423,50 | 424,50 | -0,14% | 2,00 |
| 26.02.2024 | 425,10 | 425,10 | 425,10 | 425,10 | 0,57% | 5,00 |
| 23.02.2024 | 422,70 | 422,70 | 422,70 | 422,70 | 0,91% | 1,00 |
| 22.02.2024 | 413,10 | 420,05 | 409,85 | 418,90 | 2,60% | - |
| 21.02.2024 | 411,20 | 411,20 | 408,30 | 408,30 | -0,95% | 13,00 |
| 20.02.2024 | 412,20 | 412,20 | 408,90 | 412,20 | -1,26% | 44,00 |
| 19.02.2024 | 416,40 | 418,10 | 416,00 | 417,45 | -0,20% | - |
| 16.02.2024 | 418,30 | 418,30 | 418,30 | 418,30 | -0,97% | 2,00 |
| 15.02.2024 | 421,10 | 422,40 | 421,00 | 422,40 | 0,93% | 34,00 |
| 14.02.2024 | 419,40 | 419,40 | 418,50 | 418,50 | 1,33% | 12,00 |
| 13.02.2024 | 413,00 | 413,00 | 413,00 | 413,00 | -3,80% | 50,00 |
| 12.02.2024 | 427,50 | 429,30 | 427,50 | 429,30 | 0,21% | 125,00 |
| 09.02.2024 | 424,70 | 428,40 | 424,70 | 428,40 | 1,66% | 43,00 |
| 08.02.2024 | 416,50 | 421,40 | 416,50 | 421,40 | 0,24% | 2,00 |
| 07.02.2024 | 429,10 | 429,10 | 419,40 | 420,40 | -1,98% | 75,00 |
| 06.02.2024 | 403,50 | 428,90 | 403,50 | 428,90 | -2,01% | 22,00 |
| 05.02.2024 | 434,70 | 437,70 | 434,70 | 437,70 | 0,88% | 72,00 |
| 02.02.2024 | 430,00 | 433,90 | 430,00 | 433,90 | 2,07% | 11,00 |
| 01.02.2024 | 427,50 | 427,50 | 424,40 | 425,10 | 0,38% | 25,00 |
| 31.01.2024 | 423,70 | 424,70 | 421,80 | 423,50 | -1,60% | 464,00 |
| 30.01.2024 | 431,00 | 431,00 | 430,40 | 430,40 | 1,14% | 17,00 |
| 29.01.2024 | 425,80 | 431,90 | 423,90 | 425,55 | 0,19% | - |
| 26.01.2024 | 423,85 | 427,85 | 420,95 | 424,75 | -0,06% | - |
| 25.01.2024 | 425,10 | 429,40 | 425,00 | 425,00 | -1,00% | 27,00 |
| 24.01.2024 | 430,50 | 430,50 | 429,30 | 429,30 | -0,33% | 32,00 |
| 23.01.2024 | 429,70 | 430,70 | 429,20 | 430,70 | 0,56% | 44,00 |
| 22.01.2024 | 428,00 | 428,30 | 428,00 | 428,30 | 0,78% | 25,00 |
| 19.01.2024 | 426,80 | 428,00 | 423,80 | 425,00 | 0,28% | 27,00 |
| 18.01.2024 | 423,80 | 423,80 | 423,80 | 423,80 | 1,03% | 6,00 |
| 17.01.2024 | 413,90 | 420,85 | 413,10 | 419,50 | 0,00% | - |
| 16.01.2024 | 414,70 | 419,50 | 414,70 | 419,50 | 0,79% | 118,00 |
| 15.01.2024 | 416,20 | 416,20 | 416,20 | 416,20 | 0,73% | 2,00 |
| 12.01.2024 | 413,20 | 413,20 | 413,20 | 413,20 | 2,45% | 8,00 |
| 11.01.2024 | 403,30 | 403,30 | 403,30 | 403,30 | 0,05% | 2,00 |
| 10.01.2024 | 403,10 | 403,10 | 403,10 | 403,10 | 0,80% | 85,00 |
| 09.01.2024 | 399,90 | 399,90 | 399,90 | 399,90 | 1,70% | 1,00 |
| 08.01.2024 | 389,70 | 393,50 | 389,70 | 393,20 | 1,03% | 10,00 |
| 05.01.2024 | 389,20 | 389,20 | 389,20 | 389,20 | -0,61% | 1,00 |
| 04.01.2024 | 393,30 | 393,30 | 391,60 | 391,60 | -1,43% | 9,00 |
| 03.01.2024 | 397,30 | 397,30 | 397,30 | 397,30 | -0,68% | 5,00 |
| 02.01.2024 | 412,10 | 412,10 | 399,60 | 400,00 | -2,20% | 91,00 |
| 29.12.2023 | 408,90 | 409,90 | 407,90 | 409,00 | 0,49% | - |
| 28.12.2023 | 403,70 | 407,00 | 401,80 | 407,00 | 1,09% | 24,00 |
| 27.12.2023 | 405,50 | 405,50 | 402,60 | 402,60 | -0,85% | 4,00 |
| 22.12.2023 | 401,80 | 407,25 | 399,75 | 406,05 | 0,87% | - |
| 21.12.2023 | 406,90 | 407,50 | 401,15 | 402,55 | -1,95% | - |
| 20.12.2023 | 411,00 | 412,65 | 404,35 | 410,55 | -0,06% | - |
| 19.12.2023 | 410,80 | 410,80 | 410,80 | 410,80 | 0,02% | 20,00 |
| 18.12.2023 | 409,80 | 410,70 | 409,80 | 410,70 | -0,94% | 47,00 |
| 15.12.2023 | 414,30 | 414,60 | 413,50 | 414,60 | -0,55% | 6,00 |
| 14.12.2023 | 430,90 | 433,50 | 416,90 | 416,90 | -3,07% | 78,00 |
| 13.12.2023 | 430,90 | 431,80 | 430,10 | 430,10 | 0,21% | 27,00 |
| 12.12.2023 | 426,40 | 429,60 | 426,40 | 429,20 | 1,04% | 40,00 |
| 11.12.2023 | 426,40 | 426,40 | 424,80 | 424,80 | 1,68% | 23,00 |
| 08.12.2023 | 413,90 | 417,80 | 413,90 | 417,80 | 0,84% | 2,00 |
| 07.12.2023 | 411,20 | 416,40 | 411,00 | 414,30 | 1,57% | 98,00 |
| 06.12.2023 | 407,90 | 407,90 | 407,90 | 407,90 | 0,72% | 11,00 |
| 05.12.2023 | 405,00 | 405,00 | 405,00 | 405,00 | -0,20% | 2,00 |
| 04.12.2023 | 407,30 | 407,30 | 402,50 | 405,80 | 0,95% | 31,00 |
| 01.12.2023 | 400,10 | 402,00 | 400,10 | 402,00 | 2,24% | 13,00 |
| 30.11.2023 | 393,20 | 393,20 | 393,20 | 393,20 | -0,27% | 5,00 |
| 29.11.2023 | 390,90 | 396,60 | 390,30 | 394,25 | -0,01% | - |