IT - Gartner, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. März 2020101,46108,25100,84104,79104,791.725.600
26. März 202090,68105,6088,82105,12105,122.848.100
25. März 202090,7994,9784,8290,3190,311.763.000
24. März 202088,8893,0387,6391,6691,66821.500
23. März 202083,1185,9977,2885,0285,021.139.800
20. März 202094,3894,3882,3883,2483,241.417.100
19. März 202083,0094,0082,6392,9592,951.011.000
18. März 202084,1290,2476,9183,3883,381.332.800
17. März 202094,8697,3082,8690,0190,011.277.100
16. März 202091,23103,5590,9592,7592,751.447.300
13. März 2020106,56108,1898,71106,31106,311.578.100
12. März 202099,06103,5096,27102,34102,342.323.700
11. März 2020111,18112,28106,00107,18107,181.752.000
10. März 2020110,40114,19107,41114,11114,111.808.300
09. März 2020113,50114,38109,99110,12110,121.932.400
06. März 2020122,09123,27117,30120,16120,161.125.900
05. März 2020123,39126,49123,01125,58125,581.887.100
04. März 2020127,28127,61124,06126,02126,022.047.800
03. März 2020130,41132,91125,49125,84125,841.429.800
02. März 2020130,23131,63126,12129,80129,802.231.200
28. Feb. 2020128,38131,53126,90129,39129,391.424.200
27. Feb. 2020136,08138,17131,11131,29131,29979.400
26. Feb. 2020141,62143,08138,09138,64138,64732.300
25. Feb. 2020149,50150,49140,62141,10141,10731.200
24. Feb. 2020150,02153,45149,15149,18149,18629.900
21. Feb. 2020154,20155,57153,26155,46155,46466.600
20. Feb. 2020153,89155,89153,28154,95154,95500.200
19. Feb. 2020153,20154,89152,96153,70153,70411.600
18. Feb. 2020152,53153,35151,72152,66152,66594.500
14. Feb. 2020151,41152,55151,28152,41152,41475.700
13. Feb. 2020150,97152,67150,69150,88150,88699.800
12. Feb. 2020153,33154,07151,50151,55151,551.430.400
11. Feb. 2020149,61152,67149,40152,08152,081.023.500
10. Feb. 2020152,31152,71148,25149,17149,171.715.300
07. Feb. 2020154,19154,66151,65152,58152,58565.100
06. Feb. 2020155,06156,27153,71154,29154,29794.700
05. Feb. 2020154,00155,68153,80154,31154,311.664.700
04. Feb. 2020155,52159,64153,55154,00154,002.092.700
03. Feb. 2020162,06165,27162,06163,85163,85623.300
31. Jan. 2020162,86162,86159,72160,78160,78386.400
30. Jan. 2020161,29163,54160,47163,25163,25250.500
29. Jan. 2020162,22163,61161,56162,14162,14240.500
28. Jan. 2020161,04162,24160,29161,55161,55404.900
27. Jan. 2020157,85160,53156,01159,63159,63310.500
24. Jan. 2020162,23162,72160,21160,57160,57217.400
23. Jan. 2020161,02161,58159,74161,27161,27186.000
22. Jan. 2020162,10162,99160,77160,93160,93474.700
21. Jan. 2020160,25162,76160,25161,23161,23413.200
17. Jan. 2020161,21162,54160,69161,17161,17369.200
16. Jan. 2020159,71160,92159,22160,92160,92631.800
15. Jan. 2020159,88161,14158,71158,85158,85438.200
14. Jan. 2020160,81162,08158,73158,87158,87257.700
13. Jan. 2020159,48161,27157,60160,93160,93330.500
10. Jan. 2020161,15161,76158,90159,39159,39335.700
09. Jan. 2020159,56161,24158,80161,16161,16382.000
08. Jan. 2020156,61159,13156,30158,65158,65556.100
07. Jan. 2020158,28158,91156,46156,58156,58477.200
06. Jan. 2020155,33158,89155,24158,86158,86473.000
03. Jan. 2020153,70156,50153,24155,98155,98447.900
02. Jan. 2020154,48156,04154,48156,04156,04769.100
31. Dez. 2019152,50154,69152,50154,10154,10563.900
30. Dez. 2019153,81153,99152,01152,77152,77337.300
27. Dez. 2019154,50154,61153,39153,82153,82369.700
26. Dez. 2019153,67154,58153,21154,03154,03216.400
24. Dez. 2019154,08154,20152,84153,60153,60205.600
23. Dez. 2019154,08154,31152,90153,47153,47822.700
20. Dez. 2019155,02155,99152,85153,05153,051.335.500
19. Dez. 2019152,15154,46151,88154,23154,23571.600
18. Dez. 2019154,11154,20151,70152,00152,001.355.500
17. Dez. 2019156,01156,70153,24153,49153,49805.200
16. Dez. 2019158,35159,14157,53157,94157,94345.700
13. Dez. 2019156,92158,78156,44157,67157,67344.900
12. Dez. 2019156,93159,51156,55157,41157,41456.300
11. Dez. 2019157,15157,15155,22156,98156,98461.800
10. Dez. 2019157,76158,43156,57156,69156,69263.400
09. Dez. 2019159,73160,10157,49157,56157,56312.800
06. Dez. 2019159,50160,07159,12159,68159,68283.000
05. Dez. 2019158,09159,00157,79158,47158,47355.900
04. Dez. 2019157,66159,95157,65157,73157,73325.000
03. Dez. 2019155,48157,80155,43157,65157,65445.500
02. Dez. 2019160,14160,60157,51157,62157,62436.100
29. Nov. 2019160,65161,21159,68160,46160,46153.300
27. Nov. 2019162,12162,61160,10160,69160,69274.500
26. Nov. 2019161,00162,73159,73162,20162,20447.100
25. Nov. 2019157,80160,18157,10160,14160,14662.900
22. Nov. 2019158,32158,57156,85157,00157,00435.400
21. Nov. 2019157,73158,38155,81158,06158,06578.600
20. Nov. 2019159,17160,30157,36157,95157,95786.400
19. Nov. 2019160,68161,44159,70160,25160,25395.300
18. Nov. 2019159,60160,72159,27159,95159,95314.500
15. Nov. 2019159,31160,20158,00159,94159,94250.800
14. Nov. 2019160,06160,06156,47158,56158,56495.900
13. Nov. 2019160,05161,02159,73160,52160,52318.400
12. Nov. 2019160,56161,62160,13160,62160,62555.500
11. Nov. 2019159,09160,60158,93160,53160,53682.400
08. Nov. 2019159,69160,79159,55160,36160,36340.100
07. Nov. 2019158,82160,46158,82160,00160,00392.700
06. Nov. 2019157,33159,37156,07158,42158,42534.200
05. Nov. 2019157,68158,27156,69157,73157,73470.600
04. Nov. 2019156,93158,30156,24157,92157,92581.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen