90,625€
-0,79%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 90,73 | 90,80 | 90,00 | 90,58 | -0,85% | 2,00 |
| 16.04.2025 | 91,95 | 91,95 | 91,35 | 91,35 | -0,05% | 142,00 |
| 15.04.2025 | 90,40 | 91,40 | 90,35 | 91,40 | 1,11% | 17,00 |
| 14.04.2025 | 90,60 | 90,60 | 90,40 | 90,40 | 0,44% | 124,00 |
| 11.04.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,17% | 4,00 |
| 10.04.2025 | 92,55 | 92,55 | 87,60 | 90,15 | 6,31% | 720,00 |
| 09.04.2025 | 86,00 | 86,00 | 84,80 | 84,80 | -4,18% | 152,00 |
| 08.04.2025 | 88,25 | 88,50 | 88,25 | 88,50 | -0,90% | 62,00 |
| 07.04.2025 | 86,30 | 89,30 | 84,55 | 89,30 | -2,51% | 99,00 |
| 04.04.2025 | 91,20 | 91,60 | 91,20 | 91,60 | 1,95% | 100,00 |
| 03.04.2025 | 94,95 | 95,10 | 89,85 | 89,85 | -3,75% | 196,00 |
| 02.04.2025 | 93,70 | 93,70 | 93,35 | 93,35 | -0,53% | 109,00 |
| 01.04.2025 | 93,85 | 93,85 | 93,85 | 93,85 | 2,68% | 1,00 |
| 31.03.2025 | 91,40 | 91,40 | 91,40 | 91,40 | -1,24% | 13,00 |
| 28.03.2025 | 94,23 | 94,43 | 92,00 | 92,55 | -2,01% | - |
| 27.03.2025 | 95,25 | 95,25 | 94,45 | 94,45 | -1,92% | 27,00 |
| 26.03.2025 | 97,90 | 98,83 | 95,95 | 96,30 | 1,80% | - |
| 25.03.2025 | 94,60 | 94,60 | 94,60 | 94,60 | -0,79% | 1,00 |
| 24.03.2025 | 94,10 | 96,05 | 94,10 | 95,35 | 2,86% | 180,00 |
| 21.03.2025 | 92,70 | 92,70 | 92,70 | 92,70 | 0,32% | 20,00 |
| 20.03.2025 | 90,90 | 92,40 | 90,90 | 92,40 | -0,22% | 9,00 |
| 19.03.2025 | 89,90 | 92,60 | 89,90 | 92,60 | 2,21% | 161,00 |
| 18.03.2025 | 90,60 | 90,60 | 90,60 | 90,60 | -1,58% | 1,00 |
| 17.03.2025 | 92,20 | 92,25 | 91,85 | 92,05 | 0,49% | 124,00 |
| 14.03.2025 | 88,50 | 91,60 | 88,50 | 91,60 | -1,08% | 42,00 |
| 13.03.2025 | 92,60 | 92,60 | 92,60 | 92,60 | 0,65% | 9,00 |
| 12.03.2025 | 90,40 | 92,00 | 90,40 | 92,00 | 3,95% | 34,00 |
| 11.03.2025 | 88,15 | 89,35 | 88,15 | 88,50 | 1,43% | 56,00 |
| 10.03.2025 | 91,65 | 91,65 | 87,25 | 87,25 | -6,78% | 231,00 |
| 07.03.2025 | 93,20 | 94,50 | 91,65 | 93,60 | 2,07% | 201,00 |
| 06.03.2025 | 101,90 | 101,90 | 90,85 | 91,70 | -9,48% | 982,00 |
| 05.03.2025 | 101,90 | 101,90 | 101,30 | 101,30 | -1,36% | 71,00 |
| 04.03.2025 | 104,20 | 104,20 | 101,00 | 102,70 | -4,29% | 50,00 |
| 03.03.2025 | 108,20 | 108,20 | 107,30 | 107,30 | 0,47% | 17,00 |
| 28.02.2025 | 106,80 | 106,80 | 106,80 | 106,80 | -0,93% | 50,00 |
| 27.02.2025 | 106,20 | 107,80 | 106,20 | 107,80 | 0,47% | 50,00 |
| 26.02.2025 | 106,50 | 107,30 | 106,50 | 107,30 | 0,47% | 18,00 |
| 25.02.2025 | 105,20 | 106,80 | 104,70 | 106,80 | 0,66% | 51,00 |
| 24.02.2025 | 107,80 | 107,80 | 104,40 | 106,10 | -2,93% | 54,00 |
| 21.02.2025 | 109,30 | 109,30 | 109,30 | 109,30 | 1,96% | 25,00 |
| 20.02.2025 | 110,90 | 110,90 | 107,20 | 107,20 | -0,83% | 31,00 |
| 19.02.2025 | 108,10 | 108,10 | 108,10 | 108,10 | -2,26% | 418,00 |
| 18.02.2025 | 110,40 | 110,70 | 110,40 | 110,60 | -1,25% | 30,00 |
| 17.02.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 0,36% | 15,00 |
| 14.02.2025 | 110,80 | 111,70 | 110,80 | 111,60 | -0,36% | 45,00 |
| 13.02.2025 | 110,30 | 112,00 | 110,30 | 112,00 | -1,41% | 272,00 |
| 12.02.2025 | 113,60 | 113,60 | 113,60 | 113,60 | -4,86% | 168,00 |
| 11.02.2025 | 119,40 | 119,40 | 119,40 | 119,40 | -0,67% | 47,00 |
| 10.02.2025 | 116,60 | 120,90 | 116,60 | 120,20 | 4,25% | 726,00 |
| 07.02.2025 | 115,30 | 115,30 | 115,30 | 115,30 | 0,61% | 1,00 |
| 06.02.2025 | 112,10 | 114,60 | 112,10 | 114,60 | 3,62% | 87,00 |
| 05.02.2025 | 110,80 | 110,80 | 110,60 | 110,60 | -0,45% | 109,00 |
| 04.02.2025 | 112,00 | 113,90 | 111,10 | 111,10 | -1,42% | 47,00 |
| 03.02.2025 | 111,00 | 112,70 | 111,00 | 112,70 | 0,36% | 21,00 |
| 31.01.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 0,18% | 18,00 |
| 30.01.2025 | 111,90 | 112,80 | 111,80 | 112,10 | 0,72% | 37,00 |
| 29.01.2025 | 111,30 | 111,30 | 111,30 | 111,30 | -0,62% | 6,00 |
| 28.01.2025 | 110,70 | 112,40 | 110,70 | 112,00 | 0,99% | 71,00 |
| 27.01.2025 | 112,40 | 112,40 | 110,90 | 110,90 | -2,55% | 206,00 |
| 24.01.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -1,64% | 1,00 |
| 23.01.2025 | 116,50 | 116,50 | 115,70 | 115,70 | 0,35% | 62,00 |
| 22.01.2025 | 112,90 | 115,60 | 111,80 | 115,30 | 2,67% | 348,00 |
| 21.01.2025 | 111,20 | 112,50 | 111,20 | 112,30 | -0,71% | 130,00 |
| 20.01.2025 | 113,20 | 113,20 | 113,10 | 113,10 | 0,22% | 67,00 |
| 17.01.2025 | 111,70 | 114,00 | 111,35 | 112,85 | 0,49% | - |
| 16.01.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 2,09% | 21,00 |
| 15.01.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 2,42% | 1,00 |
| 14.01.2025 | 108,80 | 108,80 | 107,40 | 107,40 | -0,65% | 113,00 |
| 13.01.2025 | 108,60 | 108,60 | 108,10 | 108,10 | -0,73% | 96,00 |
| 10.01.2025 | 110,80 | 110,80 | 108,90 | 108,90 | -0,95% | 48,00 |
| 09.01.2025 | 110,00 | 110,45 | 109,25 | 109,95 | 0,96% | - |
| 08.01.2025 | 107,30 | 108,90 | 107,30 | 108,90 | 0,74% | 13,00 |
| 07.01.2025 | 111,10 | 111,10 | 108,10 | 108,10 | -2,08% | 42,00 |
| 06.01.2025 | 109,90 | 110,40 | 109,90 | 110,40 | -1,08% | 37,00 |
| 03.01.2025 | 111,20 | 111,60 | 111,20 | 111,60 | 0,45% | 35,00 |
| 02.01.2025 | 110,60 | 111,10 | 110,40 | 111,10 | 0,45% | 110,00 |
| 30.12.2024 | 109,00 | 110,60 | 109,00 | 110,60 | 0,73% | 3,00 |
| 27.12.2024 | 110,00 | 110,00 | 108,70 | 109,80 | 0,09% | 377,00 |
| 23.12.2024 | 110,70 | 110,80 | 109,70 | 109,70 | 0,27% | 23,00 |
| 20.12.2024 | 108,50 | 109,40 | 108,20 | 109,40 | -0,36% | 173,00 |
| 19.12.2024 | 109,90 | 111,70 | 109,80 | 109,80 | -3,00% | 90,00 |
| 18.12.2024 | 114,40 | 114,40 | 112,60 | 113,20 | -1,39% | 79,00 |
| 17.12.2024 | 112,60 | 114,80 | 112,60 | 114,80 | 0,35% | 17,00 |
| 16.12.2024 | 114,90 | 114,90 | 113,20 | 114,40 | -0,52% | 66,00 |
| 13.12.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -0,26% | 5,00 |
| 12.12.2024 | 113,30 | 116,20 | 113,30 | 115,30 | 0,52% | 172,00 |
| 11.12.2024 | 114,70 | 114,70 | 114,70 | 114,70 | 1,68% | 10,00 |
| 10.12.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -1,57% | 111,00 |
| 09.12.2024 | 115,80 | 116,80 | 114,50 | 114,60 | 0,09% | 183,00 |
| 06.12.2024 | 111,20 | 114,50 | 109,60 | 114,50 | 0,79% | 1.249,00 |
| 05.12.2024 | 114,70 | 114,90 | 113,40 | 113,60 | -0,87% | 124,00 |
| 04.12.2024 | 111,30 | 114,90 | 111,30 | 114,60 | 4,47% | 915,00 |
| 03.12.2024 | 109,60 | 111,10 | 109,60 | 109,70 | -1,26% | 103,00 |
| 02.12.2024 | 112,80 | 112,80 | 109,80 | 111,10 | -0,45% | 581,00 |
| 29.11.2024 | 112,20 | 112,20 | 110,60 | 111,60 | 0,13% | 112,00 |
| 28.11.2024 | 110,25 | 112,00 | 110,25 | 111,45 | 1,23% | - |
| 27.11.2024 | 110,20 | 110,20 | 110,10 | 110,10 | -1,34% | 6,00 |
| 26.11.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -0,53% | 19,00 |
| 25.11.2024 | 111,80 | 112,20 | 109,80 | 112,20 | 2,47% | 160,00 |
| 22.11.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -0,09% | 55,00 |