62,150€
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 62,20 | 62,50 | 61,40 | 62,50 | -0,56% | 21,00 |
| 06.03.2026 | 63,20 | 63,20 | 62,85 | 62,85 | 1,45% | 65,00 |
| 05.03.2026 | 59,20 | 61,95 | 59,20 | 61,95 | 4,73% | 85,00 |
| 04.03.2026 | 59,15 | 59,15 | 59,15 | 59,15 | 3,77% | 1,00 |
| 03.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,09% | 1,00 |
| 02.03.2026 | 55,90 | 56,95 | 55,90 | 56,95 | 2,61% | 95,00 |
| 27.02.2026 | 58,55 | 58,55 | 55,50 | 55,50 | -2,63% | 49,00 |
| 26.02.2026 | 55,15 | 57,00 | 55,15 | 57,00 | 4,30% | 242,00 |
| 25.02.2026 | 55,00 | 55,00 | 54,65 | 54,65 | 0,74% | 90,00 |
| 24.02.2026 | 52,60 | 54,25 | 52,60 | 54,25 | 2,17% | 26,00 |
| 23.02.2026 | 57,80 | 57,80 | 53,10 | 53,10 | -7,57% | 2.582,00 |
| 20.02.2026 | 57,30 | 57,45 | 57,30 | 57,45 | 2,13% | 87,00 |
| 19.02.2026 | 54,85 | 56,25 | 54,85 | 56,25 | -0,09% | 13,00 |
| 18.02.2026 | 56,15 | 56,30 | 56,15 | 56,30 | 0,72% | 53,00 |
| 17.02.2026 | 56,10 | 56,10 | 54,45 | 55,90 | -0,18% | 431,00 |
| 16.02.2026 | 56,50 | 56,50 | 56,00 | 56,00 | 0,81% | 75,00 |
| 13.02.2026 | 55,55 | 55,55 | 55,55 | 55,55 | 0,73% | 9,00 |
| 12.02.2026 | 55,10 | 56,20 | 55,10 | 55,15 | 2,32% | 375,00 |
| 11.02.2026 | 57,10 | 59,50 | 53,90 | 53,90 | -8,10% | 188,00 |
| 10.02.2026 | 57,40 | 58,65 | 55,60 | 58,65 | 2,62% | 571,00 |
| 09.02.2026 | 55,00 | 57,15 | 55,00 | 57,15 | -0,52% | 585,00 |
| 06.02.2026 | 57,45 | 57,45 | 57,45 | 57,45 | -0,17% | 6,00 |
| 05.02.2026 | 57,85 | 57,85 | 57,55 | 57,55 | 2,22% | 22,00 |
| 04.02.2026 | 55,05 | 57,30 | 54,90 | 56,30 | -0,97% | 311,00 |
| 03.02.2026 | 62,05 | 62,05 | 56,85 | 56,85 | -7,18% | 149,00 |
| 02.02.2026 | 63,70 | 64,05 | 61,25 | 61,25 | -3,01% | 105,00 |
| 30.01.2026 | 62,40 | 63,15 | 62,40 | 63,15 | 0,24% | 140,00 |
| 29.01.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -5,97% | 206,00 |
| 28.01.2026 | 68,00 | 68,00 | 67,00 | 67,00 | -2,55% | 36,00 |
| 27.01.2026 | 68,75 | 68,75 | 68,75 | 68,75 | -0,15% | 25,00 |
| 26.01.2026 | 68,10 | 69,65 | 68,10 | 68,85 | -0,51% | 208,00 |
| 23.01.2026 | 69,70 | 70,05 | 68,90 | 69,20 | -1,42% | - |
| 22.01.2026 | 71,00 | 71,00 | 70,20 | 70,20 | 0,43% | 7,00 |
| 21.01.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -3,85% | 10,00 |
| 20.01.2026 | 73,55 | 73,55 | 72,60 | 72,70 | -3,48% | 105,00 |
| 19.01.2026 | 75,55 | 76,15 | 74,60 | 75,33 | 0,63% | - |
| 16.01.2026 | 74,85 | 74,85 | 74,85 | 74,85 | -1,71% | 2,00 |
| 15.01.2026 | 76,00 | 76,60 | 76,00 | 76,15 | 2,15% | 89,00 |
| 14.01.2026 | 73,90 | 74,55 | 73,90 | 74,55 | -1,65% | 18,00 |
| 13.01.2026 | 74,85 | 75,80 | 74,85 | 75,80 | 1,24% | 22,00 |
| 12.01.2026 | 74,98 | 75,03 | 74,88 | 74,88 | 1,73% | - |
| 08.01.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -1,67% | 10,00 |
| 07.01.2026 | 74,65 | 74,85 | 71,85 | 74,85 | 2,89% | 126,00 |
| 06.01.2026 | 72,75 | 72,75 | 72,75 | 72,75 | -0,34% | 40,00 |
| 05.01.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,69% | 15,00 |
| 02.01.2026 | 76,20 | 76,20 | 72,50 | 72,50 | -5,48% | 121,00 |
| 30.12.2025 | 76,15 | 76,70 | 76,15 | 76,70 | -0,32% | 30,00 |
| 29.12.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 1,75% | 2,00 |
| 23.12.2025 | 75,93 | 76,63 | 75,13 | 75,63 | -0,62% | - |
| 22.12.2025 | 75,80 | 76,10 | 75,80 | 76,10 | -0,52% | 81,00 |
| 19.12.2025 | 75,95 | 76,50 | 75,80 | 76,50 | 0,10% | - |
| 18.12.2025 | 75,83 | 77,03 | 75,75 | 76,43 | -1,00% | - |
| 17.12.2025 | 75,90 | 78,10 | 75,90 | 77,20 | 3,42% | 71,00 |
| 16.12.2025 | 74,65 | 74,65 | 74,65 | 74,65 | -6,92% | 22,00 |
| 15.12.2025 | 78,75 | 80,20 | 77,25 | 80,20 | 3,89% | 20,00 |
| 12.12.2025 | 78,48 | 78,55 | 76,98 | 77,20 | -3,62% | - |
| 11.12.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,56% | 16,00 |
| 10.12.2025 | 78,90 | 79,98 | 78,68 | 79,65 | 0,50% | - |
| 09.12.2025 | 79,33 | 80,70 | 79,25 | 79,25 | 0,00% | - |
| 08.12.2025 | 78,10 | 81,10 | 78,10 | 79,25 | -1,18% | 192,00 |
| 05.12.2025 | 82,45 | 82,45 | 79,90 | 80,20 | -1,84% | 22,00 |
| 04.12.2025 | 71,90 | 81,70 | 71,90 | 81,70 | 14,51% | 585,00 |
| 03.12.2025 | 70,75 | 71,35 | 70,70 | 71,35 | 0,00% | 332,00 |
| 02.12.2025 | 70,95 | 71,35 | 70,70 | 71,35 | 0,81% | 282,00 |
| 01.12.2025 | 71,10 | 71,38 | 69,90 | 70,78 | -0,39% | - |
| 28.11.2025 | 71,05 | 71,48 | 70,80 | 71,05 | 1,07% | - |
| 27.11.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,14% | 85,00 |
| 26.11.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -0,71% | 40,00 |
| 25.11.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -0,07% | 483,00 |
| 24.11.2025 | 70,75 | 70,95 | 69,85 | 70,95 | 3,28% | 34,00 |
| 21.11.2025 | 68,70 | 68,70 | 68,70 | 68,70 | -0,54% | 57,00 |
| 20.11.2025 | 68,93 | 69,75 | 68,55 | 69,08 | 1,06% | - |
| 19.11.2025 | 67,80 | 68,35 | 67,80 | 68,35 | -2,50% | 45,00 |
| 18.11.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 0,14% | 10,00 |
| 17.11.2025 | 72,50 | 72,60 | 70,00 | 70,00 | -1,75% | 104,00 |
| 14.11.2025 | 70,10 | 71,65 | 70,10 | 71,25 | -0,11% | 49,00 |
| 13.11.2025 | 72,80 | 72,80 | 71,10 | 71,33 | -2,03% | - |
| 12.11.2025 | 71,15 | 72,80 | 71,15 | 72,80 | 2,54% | 28,00 |
| 11.11.2025 | 71,20 | 71,20 | 71,00 | 71,00 | -3,53% | 180,00 |
| 10.11.2025 | 72,25 | 73,60 | 72,25 | 73,60 | 1,94% | 21,00 |
| 07.11.2025 | 73,35 | 73,35 | 72,05 | 72,20 | -0,28% | 41,00 |
| 06.11.2025 | 74,90 | 74,90 | 72,40 | 72,40 | -2,16% | 36,00 |
| 05.11.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,68% | 275,00 |
| 04.11.2025 | 74,65 | 74,65 | 73,50 | 73,50 | -3,29% | 96,00 |
| 03.11.2025 | 76,15 | 76,15 | 75,45 | 76,00 | -1,04% | 179,00 |
| 31.10.2025 | 77,40 | 77,40 | 76,25 | 76,80 | -2,23% | - |
| 30.10.2025 | 76,60 | 78,55 | 76,60 | 78,55 | -4,44% | 31,00 |
| 29.10.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -0,12% | 24,00 |
| 28.10.2025 | 82,65 | 82,65 | 82,30 | 82,30 | -0,03% | 20,00 |
| 27.10.2025 | 82,85 | 83,45 | 81,65 | 82,33 | -1,11% | - |
| 24.10.2025 | 83,25 | 83,25 | 83,25 | 83,25 | 0,00% | 34,00 |
| 23.10.2025 | 83,25 | 83,25 | 83,25 | 83,25 | -0,30% | 2,00 |
| 22.10.2025 | 83,88 | 84,05 | 82,98 | 83,50 | 1,71% | - |
| 21.10.2025 | 82,10 | 82,10 | 82,10 | 82,10 | 0,12% | 43,00 |
| 20.10.2025 | 83,00 | 83,00 | 82,00 | 82,00 | -0,55% | 103,00 |
| 17.10.2025 | 80,70 | 82,45 | 80,70 | 82,45 | -0,72% | 143,00 |
| 16.10.2025 | 83,05 | 83,05 | 83,05 | 83,05 | -0,48% | 11,00 |
| 15.10.2025 | 84,55 | 84,65 | 83,30 | 83,45 | -0,30% | 167,00 |
| 14.10.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -1,24% | 108,00 |
| 13.10.2025 | 83,30 | 84,75 | 83,30 | 84,75 | 1,80% | 201,00 |