419,360$
1,18%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 415,38 | 420,01 | 413,28 | 419,67 | 1,25% | 749.841,00 |
| 30.05.2024 | 422,02 | 425,08 | 412,71 | 414,48 | -3,10% | 665.024,00 |
| 29.05.2024 | 430,79 | 434,69 | 427,35 | 427,74 | -1,60% | 373.391,00 |
| 28.05.2024 | 438,68 | 441,23 | 432,33 | 434,70 | -0,99% | 337.623,00 |
| 24.05.2024 | 445,69 | 445,69 | 438,95 | 439,04 | -1,49% | 362.135,00 |
| 23.05.2024 | 453,85 | 453,85 | 442,79 | 445,69 | -1,38% | 337.175,00 |
| 22.05.2024 | 451,68 | 457,91 | 449,96 | 451,93 | 0,57% | 289.298,00 |
| 21.05.2024 | 455,66 | 455,66 | 446,95 | 449,35 | -1,52% | 388.514,00 |
| 20.05.2024 | 450,77 | 457,81 | 449,42 | 456,30 | 1,34% | 278.584,00 |
| 17.05.2024 | 450,20 | 452,00 | 447,29 | 450,26 | 0,55% | 345.814,00 |
| 16.05.2024 | 443,00 | 448,84 | 442,48 | 447,78 | 1,27% | 306.239,00 |
| 15.05.2024 | 439,22 | 448,27 | 435,34 | 442,15 | 1,28% | 473.012,00 |
| 14.05.2024 | 441,15 | 444,15 | 433,48 | 436,57 | -0,80% | 341.848,00 |
| 13.05.2024 | 440,55 | 442,38 | 436,43 | 440,09 | 0,19% | 369.819,00 |
| 10.05.2024 | 438,56 | 440,01 | 436,43 | 439,27 | 0,58% | 311.011,00 |
| 09.05.2024 | 434,33 | 436,80 | 427,70 | 436,75 | 0,57% | 363.554,00 |
| 08.05.2024 | 433,99 | 440,00 | 433,49 | 434,27 | -0,65% | 368.164,00 |
| 07.05.2024 | 438,76 | 441,81 | 435,67 | 437,13 | 0,17% | 314.854,00 |
| 06.05.2024 | 430,51 | 436,76 | 429,21 | 436,38 | 1,81% | 311.208,00 |
| 03.05.2024 | 425,06 | 431,00 | 421,44 | 428,64 | 2,29% | 478.615,00 |
| 02.05.2024 | 424,24 | 424,24 | 414,64 | 419,04 | -0,79% | 618.237,00 |
| 01.05.2024 | 412,16 | 428,92 | 412,16 | 422,39 | 2,38% | 929.753,00 |
| 30.04.2024 | 458,06 | 458,08 | 411,15 | 412,59 | -8,04% | 1.344.201,00 |
| 29.04.2024 | 448,90 | 453,35 | 445,89 | 448,65 | -0,03% | 694.370,00 |
| 26.04.2024 | 447,45 | 453,21 | 447,45 | 448,78 | 0,55% | 292.240,00 |
| 25.04.2024 | 447,72 | 450,84 | 445,97 | 446,31 | -1,05% | 362.984,00 |
| 24.04.2024 | 450,32 | 453,59 | 447,90 | 451,06 | 0,18% | 283.578,00 |
| 23.04.2024 | 446,33 | 452,31 | 445,66 | 450,26 | 1,63% | 252.951,00 |
| 22.04.2024 | 442,94 | 447,55 | 441,96 | 443,06 | 0,61% | 391.914,00 |
| 19.04.2024 | 450,53 | 451,72 | 438,58 | 440,38 | -2,05% | 445.356,00 |
| 18.04.2024 | 449,92 | 452,73 | 446,34 | 449,61 | 0,07% | 426.540,00 |
| 17.04.2024 | 460,70 | 462,83 | 449,30 | 449,31 | -1,93% | 401.458,00 |
| 16.04.2024 | 462,34 | 462,34 | 455,54 | 458,13 | -1,18% | 496.745,00 |
| 15.04.2024 | 470,37 | 474,31 | 463,00 | 463,59 | -0,40% | 626.554,00 |
| 12.04.2024 | 469,96 | 470,80 | 462,97 | 465,45 | -1,95% | 319.515,00 |
| 11.04.2024 | 472,15 | 478,82 | 467,73 | 474,72 | 2,36% | 306.096,00 |
| 10.04.2024 | 465,27 | 468,51 | 463,21 | 463,78 | -1,30% | 249.378,00 |
| 09.04.2024 | 474,50 | 475,95 | 466,75 | 469,89 | -0,42% | 247.067,00 |
| 08.04.2024 | 470,34 | 473,05 | 469,28 | 471,87 | 0,32% | 340.031,00 |
| 05.04.2024 | 465,41 | 472,54 | 465,41 | 470,36 | 1,30% | 233.247,00 |
| 04.04.2024 | 475,43 | 477,67 | 463,49 | 464,34 | -1,64% | 365.858,00 |
| 03.04.2024 | 466,91 | 474,01 | 466,91 | 472,09 | 0,56% | 230.800,00 |
| 02.04.2024 | 473,83 | 477,06 | 465,50 | 469,48 | -1,67% | 249.585,00 |
| 01.04.2024 | 475,88 | 478,36 | 474,55 | 477,44 | 0,16% | 255.573,00 |
| 28.03.2024 | 481,97 | 484,98 | 476,02 | 476,67 | -0,87% | 402.282,00 |
| 27.03.2024 | 479,06 | 481,65 | 476,49 | 480,84 | 1,13% | 299.654,00 |
| 26.03.2024 | 475,60 | 482,31 | 473,14 | 475,45 | 0,39% | 357.067,00 |
| 25.03.2024 | 477,61 | 479,03 | 471,85 | 473,61 | -1,20% | 333.959,00 |
| 22.03.2024 | 484,08 | 485,92 | 477,48 | 479,34 | -0,78% | 233.022,00 |
| 21.03.2024 | 482,89 | 486,54 | 475,47 | 483,11 | 0,59% | 446.676,00 |
| 20.03.2024 | 478,66 | 482,24 | 475,29 | 480,28 | 0,68% | 304.306,00 |
| 19.03.2024 | 473,69 | 477,30 | 471,96 | 477,02 | 0,48% | 238.384,00 |
| 18.03.2024 | 473,23 | 477,22 | 472,63 | 474,75 | 0,80% | 288.966,00 |
| 15.03.2024 | 465,84 | 471,30 | 463,92 | 470,97 | 0,43% | 493.569,00 |
| 14.03.2024 | 477,00 | 479,00 | 468,03 | 468,94 | -1,63% | 369.262,00 |
| 13.03.2024 | 476,52 | 476,96 | 471,24 | 476,70 | 0,11% | 294.135,00 |
| 12.03.2024 | 466,00 | 476,99 | 465,58 | 476,16 | 2,40% | 321.364,00 |
| 11.03.2024 | 461,19 | 468,06 | 461,19 | 465,00 | 0,31% | 309.431,00 |
| 08.03.2024 | 469,83 | 471,24 | 463,51 | 463,56 | -1,37% | 387.228,00 |
| 07.03.2024 | 473,83 | 476,42 | 468,54 | 470,00 | 0,22% | 556.833,00 |
| 06.03.2024 | 465,11 | 469,45 | 463,65 | 468,97 | 1,90% | 259.461,00 |
| 05.03.2024 | 467,69 | 467,69 | 456,30 | 460,23 | -2,03% | 256.145,00 |
| 04.03.2024 | 470,82 | 474,64 | 467,35 | 469,75 | -0,37% | 316.571,00 |
| 01.03.2024 | 464,48 | 471,64 | 464,24 | 471,48 | 1,27% | 274.783,00 |
| 29.02.2024 | 468,01 | 469,96 | 459,68 | 465,56 | -0,03% | 606.980,00 |
| 28.02.2024 | 459,96 | 465,90 | 458,65 | 465,69 | 1,01% | 221.029,00 |
| 27.02.2024 | 460,47 | 461,49 | 458,38 | 461,05 | 0,02% | 231.180,00 |
| 26.02.2024 | 461,10 | 462,89 | 458,98 | 460,97 | 0,07% | 213.416,00 |
| 23.02.2024 | 455,12 | 461,97 | 455,12 | 460,64 | 1,58% | 280.750,00 |
| 22.02.2024 | 448,70 | 455,40 | 447,97 | 453,46 | 2,88% | 304.392,00 |
| 21.02.2024 | 441,59 | 442,04 | 437,34 | 440,76 | -0,95% | 498.066,00 |
| 20.02.2024 | 447,77 | 450,40 | 441,21 | 445,00 | -0,80% | 602.208,00 |
| 16.02.2024 | 453,71 | 456,87 | 448,55 | 448,61 | -1,15% | 391.520,00 |
| 15.02.2024 | 453,19 | 455,68 | 450,52 | 453,81 | 0,88% | 577.760,00 |
| 14.02.2024 | 449,06 | 452,79 | 446,96 | 449,86 | 0,81% | 538.648,00 |
| 13.02.2024 | 442,98 | 447,98 | 440,16 | 446,24 | -1,05% | 401.195,00 |
| 12.02.2024 | 463,00 | 463,00 | 449,27 | 450,97 | -2,71% | 477.493,00 |
| 09.02.2024 | 458,80 | 465,02 | 456,59 | 463,52 | 1,61% | 342.831,00 |
| 08.02.2024 | 453,30 | 456,48 | 449,22 | 456,18 | 1,38% | 474.847,00 |
| 07.02.2024 | 458,97 | 458,97 | 448,36 | 449,95 | -2,54% | 1.064.825,00 |
| 06.02.2024 | 433,13 | 466,03 | 431,00 | 461,70 | -1,72% | 1.171.606,00 |
| 05.02.2024 | 469,89 | 471,32 | 464,52 | 469,79 | -0,02% | 417.170,00 |
| 02.02.2024 | 467,48 | 471,76 | 462,29 | 469,89 | 0,62% | 453.591,00 |
| 01.02.2024 | 457,59 | 467,01 | 456,64 | 467,01 | 2,09% | 311.707,00 |
| 31.01.2024 | 462,55 | 464,26 | 456,92 | 457,44 | -1,74% | 369.610,00 |
| 30.01.2024 | 465,16 | 470,52 | 464,33 | 465,54 | 0,40% | 257.802,00 |
| 29.01.2024 | 460,56 | 465,11 | 459,08 | 463,69 | 0,62% | 202.623,00 |
| 26.01.2024 | 459,71 | 464,30 | 458,58 | 460,83 | -0,08% | 206.169,00 |
| 25.01.2024 | 466,68 | 467,22 | 457,01 | 461,19 | -0,41% | 306.906,00 |
| 24.01.2024 | 470,97 | 471,44 | 463,03 | 463,08 | -0,67% | 260.626,00 |
| 23.01.2024 | 469,16 | 469,39 | 463,54 | 466,22 | -0,38% | 265.771,00 |
| 22.01.2024 | 468,76 | 470,50 | 465,13 | 468,00 | 0,67% | 306.459,00 |
| 19.01.2024 | 465,10 | 466,33 | 460,56 | 464,88 | 0,39% | 1.080.444,00 |
| 18.01.2024 | 456,67 | 463,23 | 455,54 | 463,09 | 1,92% | 591.915,00 |
| 17.01.2024 | 451,00 | 455,72 | 450,17 | 454,38 | 0,28% | 548.414,00 |
| 16.01.2024 | 451,22 | 456,70 | 450,69 | 453,10 | -0,24% | 558.701,00 |
| 12.01.2024 | 443,11 | 454,64 | 443,11 | 454,21 | 2,15% | 380.036,00 |
| 11.01.2024 | 443,73 | 444,99 | 436,00 | 444,66 | 0,70% | 290.517,00 |
| 10.01.2024 | 439,40 | 442,30 | 437,42 | 441,56 | 1,05% | 348.282,00 |
| 09.01.2024 | 431,89 | 437,18 | 431,79 | 436,98 | 0,27% | 291.117,00 |