Gartner, Inc. IT
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$198,42+11,88 (+6,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $186,54 | +0,37 % | $186,35 | $190,50 | $183,00 | 777,20K |
| 2026-09-29 | $185,85 | +0,06 % | $184,10 | $186,94 | $180,68 | 787,40K |
| 2026-09-28 | $185,73 | -1,15 % | $185,29 | $187,01 | $182,64 | 896,40K |
| 2026-09-25 | $187,90 | +4,78 % | $179,75 | $189,14 | $177,95 | 1,07M |
| 2026-09-24 | $179,32 | +0,45 % | $179,88 | $181,90 | $176,04 | 854,90K |
| 2026-09-23 | $178,52 | -0,13 % | $178,00 | $181,81 | $176,51 | 977,80K |
| 2026-09-22 | $178,75 | -2,49 % | $186,50 | $186,50 | $178,18 | 927,90K |
| 2026-09-21 | $183,32 | -1,32 % | $188,58 | $192,91 | $183,23 | 715,80K |
| 2026-09-18 | $185,78 | -1,08 % | $188,32 | $189,39 | $183,42 | 2,57M |
| 2026-09-17 | $187,80 | -1,97 % | $191,61 | $193,01 | $187,61 | 754,30K |
| 2026-09-16 | $191,57 | -2,07 % | $192,71 | $195,84 | $190,04 | 912,00K |
| 2026-09-15 | $195,62 | -0,74 % | $192,45 | $202,98 | $191,26 | 1,25M |
| 2026-09-14 | $197,07 | +9,73 % | $186,09 | $197,64 | $184,88 | 1,69M |
| 2026-09-11 | $179,59 | +5,26 % | $171,24 | $179,63 | $170,71 | 900,50K |
| 2026-09-10 | $170,62 | +0,55 % | $171,07 | $172,42 | $169,08 | 1,01M |
| 2026-09-09 | $169,69 | -1,68 % | $172,70 | $172,70 | $166,01 | 1,30M |
| 2026-09-08 | $172,59 | -7,42 % | $183,92 | $184,10 | $172,49 | 1,46M |
| 2026-09-04 | $186,42 | -4,62 % | $192,68 | $192,68 | $184,84 | 839,50K |
| 2026-09-03 | $195,46 | +4,66 % | $189,20 | $197,94 | $188,48 | 1,03M |
| 2026-09-02 | $186,75 | -1,67 % | $189,07 | $192,14 | $186,42 | 690,70K |
| 2026-09-01 | $189,93 | -4,13 % | $197,47 | $198,69 | $189,66 | 772,30K |
| 2026-08-31 | $198,11 | -0,14 % | $197,34 | $199,58 | $194,94 | 997,70K |
| 2026-08-28 | $198,39 | +0,91 % | $197,31 | $200,35 | $195,77 | 610,20K |
| 2026-08-27 | $196,60 | +1,89 % | $194,31 | $199,34 | $193,37 | 1,20M |
| 2026-08-26 | $192,96 | -1,45 % | $190,84 | $196,28 | $190,00 | 1,18M |
| 2026-08-25 | $195,79 | -3,45 % | $199,05 | $202,25 | $195,07 | 1,99M |
| 2026-08-24 | $202,78 | +3,51 % | $196,36 | $203,03 | $194,68 | 1,29M |
| 2026-08-21 | $195,90 | +1,15 % | $193,14 | $196,79 | $189,61 | 1,06M |
| 2026-08-20 | $193,68 | +0,45 % | $193,00 | $196,35 | $190,42 | 854,20K |
| 2026-08-19 | $192,82 | +5,90 % | $180,98 | $196,29 | $180,98 | 1,28M |
| 2026-08-18 | $182,07 | +1,61 % | $178,12 | $187,98 | $178,12 | 1,30M |
| 2026-08-17 | $179,19 | -1,05 % | $178,42 | $180,48 | $173,25 | 2,29M |
| 2026-08-14 | $181,09 | -1,21 % | $184,21 | $185,09 | $176,23 | 1,63M |
| 2026-08-13 | $183,30 | +2,14 % | $180,80 | $184,14 | $172,65 | 1,62M |
| 2026-08-12 | $179,46 | -4,17 % | $185,10 | $186,82 | $178,85 | 1,01M |
| 2026-08-11 | $187,27 | -3,05 % | $191,01 | $191,25 | $186,06 | 1,38M |
| 2026-08-10 | $193,17 | +4,08 % | $182,78 | $193,93 | $182,62 | 1,67M |
| 2026-08-07 | $185,60 | +0,42 % | $190,00 | $194,53 | $183,96 | 1,19M |
| 2026-08-06 | $184,82 | -0,85 % | $184,00 | $186,02 | $178,75 | 1,65M |
| 2026-08-05 | $186,41 | +0,33 % | $188,01 | $192,79 | $184,11 | 2,35M |
| 2026-08-04 | $185,79 | +22,61 % | $157,58 | $191,91 | $155,86 | 3,71M |
| 2026-08-03 | $151,53 | +0,34 % | $155,55 | $156,48 | $149,68 | 1,44M |
| 2026-07-31 | $151,02 | -1,24 % | $148,59 | $152,72 | $147,45 | 1,41M |
| 2026-07-30 | $152,92 | -7,68 % | $159,62 | $159,62 | $149,02 | 2,23M |
| 2026-07-29 | $165,65 | +6,29 % | $155,95 | $167,47 | $155,93 | 1,43M |
| 2026-07-28 | $155,84 | +5,69 % | $151,37 | $159,71 | $150,23 | 1,53M |
| 2026-07-27 | $147,45 | +4,95 % | $143,46 | $151,14 | $143,20 | 1,13M |
| 2026-07-24 | $140,50 | +5,09 % | $136,35 | $141,28 | $135,65 | 1,09M |
| 2026-07-23 | $133,69 | +1,20 % | $132,89 | $134,06 | $128,78 | 1,34M |
| 2026-07-22 | $132,10 | -1,98 % | $135,44 | $136,59 | $131,60 | 998,70K |
| 2026-07-21 | $134,77 | -4,46 % | $136,51 | $139,83 | $134,03 | 990,20K |
| 2026-07-20 | $141,06 | +0,62 % | $138,00 | $141,96 | $135,51 | 1,19M |
| 2026-07-17 | $140,19 | -1,89 % | $143,62 | $145,17 | $138,25 | 1,23M |
| 2026-07-16 | $142,89 | +6,83 % | $136,24 | $142,92 | $135,21 | 1,29M |
| 2026-07-15 | $133,76 | +0,59 % | $135,10 | $138,54 | $133,61 | 1,10M |
| 2026-07-14 | $132,97 | -5,90 % | $137,31 | $137,33 | $132,40 | 1,74M |
| 2026-07-13 | $141,31 | +6,06 % | $136,68 | $141,45 | $135,35 | 1,38M |
| 2026-07-10 | $133,24 | +0,41 % | $135,71 | $136,75 | $132,12 | 1,23M |
| 2026-07-09 | $132,69 | -1,48 % | $130,63 | $133,04 | $128,88 | 1,57M |
| 2026-07-08 | $134,68 | -4,35 % | $138,69 | $139,85 | $134,06 | 1,04M |
| 2026-07-07 | $140,80 | +4,21 % | $138,75 | $143,62 | $138,35 | 1,34M |
| 2026-07-06 | $135,11 | -0,89 % | $135,85 | $136,66 | $133,14 | 945,10K |
| 2026-07-02 | $136,32 | +1,91 % | $135,72 | $138,46 | $134,39 | 995,90K |
| 2026-07-01 | $133,76 | +3,19 % | $131,82 | $137,09 | $131,82 | 1,47M |
| 2026-06-30 | $129,62 | -2,39 % | $134,13 | $134,13 | $127,22 | 1,31M |
| 2026-06-29 | $132,79 | -1,61 % | $137,43 | $138,82 | $132,70 | 1,30M |
| 2026-06-26 | $134,96 | +6,58 % | $129,16 | $135,61 | $128,35 | 2,15M |
| 2026-06-25 | $126,63 | -2,94 % | $129,11 | $131,73 | $125,69 | 1,44M |
| 2026-06-24 | $130,47 | +1,00 % | $126,91 | $132,41 | $126,83 | 1,53M |
| 2026-06-23 | $129,18 | +2,74 % | $129,98 | $131,36 | $127,49 | 1,41M |
| 2026-06-22 | $125,73 | -1,38 % | $126,00 | $128,63 | $124,25 | 1,62M |
| 2026-06-18 | $127,49 | -4,56 % | $130,63 | $135,40 | $126,17 | 4,35M |
| 2026-06-17 | $133,58 | -6,09 % | $141,03 | $142,37 | $133,27 | 1,53M |
| 2026-06-16 | $142,24 | -0,37 % | $143,42 | $146,50 | $141,43 | 1,26M |
| 2026-06-15 | $142,77 | -3,64 % | $147,17 | $150,31 | $141,11 | 1,74M |
| 2026-06-12 | $148,17 | -0,43 % | $146,11 | $149,01 | $143,49 | 1,14M |
| 2026-06-11 | $148,81 | -3,94 % | $152,80 | $155,48 | $146,62 | 1,25M |
| 2026-06-10 | $154,91 | -1,58 % | $154,99 | $159,02 | $152,72 | 1,10M |
| 2026-06-09 | $157,40 | -1,84 % | $157,63 | $160,94 | $155,61 | 927,90K |
| 2026-06-08 | $160,35 | -2,24 % | $161,56 | $164,30 | $159,96 | 1,00M |
| 2026-06-05 | $164,02 | -0,52 % | $167,53 | $171,00 | $160,03 | 1,31M |
| 2026-06-04 | $164,87 | +0,07 % | $169,59 | $171,33 | $164,14 | 1,08M |
| 2026-06-03 | $164,75 | -3,44 % | $168,34 | $169,39 | $161,81 | 1,12M |
| 2026-06-02 | $170,62 | -4,99 % | $174,48 | $175,40 | $169,27 | 1,53M |
| 2026-06-01 | $179,59 | +10,72 % | $165,04 | $180,45 | $165,04 | 2,03M |
| 2026-05-29 | $162,20 | +0,63 % | $162,11 | $166,26 | $159,16 | 8,70M |
| 2026-05-28 | $161,18 | +0,76 % | $159,15 | $162,82 | $158,68 | 1,25M |
| 2026-05-27 | $159,97 | +1,32 % | $156,50 | $162,26 | $156,50 | 952,50K |
| 2026-05-26 | $157,89 | -1,32 % | $157,64 | $159,86 | $155,55 | 1,08M |
| 2026-05-22 | $160,01 | +1,77 % | $157,53 | $162,62 | $157,53 | 1,04M |