71,025€
0,89%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 70,93 | 71,20 | 70,30 | 71,03 | 0,89% | 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 |
| 10.10.2025 | 84,60 | 84,65 | 83,20 | 83,25 | 0,18% | 58,00 |
| 09.10.2025 | 83,10 | 83,10 | 83,10 | 83,10 | -0,69% | 1,00 |
| 08.10.2025 | 81,90 | 83,78 | 81,75 | 83,68 | 2,48% | - |
| 07.10.2025 | 81,65 | 81,65 | 81,65 | 81,65 | 1,87% | 1,00 |
| 06.10.2025 | 80,15 | 80,15 | 80,15 | 80,15 | -0,50% | 20,00 |
| 03.10.2025 | 79,85 | 80,55 | 79,85 | 80,55 | 2,94% | 77,00 |
| 02.10.2025 | 77,75 | 78,80 | 77,75 | 78,25 | -2,31% | 356,00 |
| 01.10.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -0,74% | 3,00 |
| 30.09.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -0,92% | 10,00 |
| 29.09.2025 | 81,75 | 81,75 | 81,45 | 81,45 | 0,00% | 247,00 |
| 26.09.2025 | 82,43 | 82,58 | 81,08 | 81,45 | -1,15% | - |
| 25.09.2025 | 82,40 | 82,40 | 82,40 | 82,40 | -1,61% | 35,00 |
| 24.09.2025 | 85,28 | 86,15 | 83,60 | 83,75 | -4,07% | - |
| 23.09.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 1,28% | 4,00 |
| 22.09.2025 | 87,35 | 87,35 | 86,05 | 86,20 | -0,12% | 85,00 |
| 19.09.2025 | 86,25 | 86,30 | 86,25 | 86,30 | 1,35% | 32,00 |
| 18.09.2025 | 85,15 | 85,15 | 85,15 | 85,15 | 1,37% | 1,00 |
| 17.09.2025 | 84,45 | 84,45 | 84,00 | 84,00 | -1,52% | 316,00 |
| 16.09.2025 | 86,20 | 86,20 | 85,30 | 85,30 | -2,23% | 44,00 |
| 15.09.2025 | 88,25 | 89,65 | 87,25 | 87,25 | -1,80% | 129,00 |
| 12.09.2025 | 90,55 | 90,55 | 88,85 | 88,85 | -1,47% | 20,00 |
| 11.09.2025 | 90,63 | 90,95 | 89,93 | 90,18 | -1,26% | - |
| 09.09.2025 | 91,23 | 91,90 | 90,88 | 91,33 | 0,41% | 91,00 |
| 08.09.2025 | 91,98 | 92,75 | 89,85 | 90,95 | -1,09% | 9,00 |
| 05.09.2025 | 90,98 | 92,38 | 90,50 | 91,95 | 1,88% | - |
| 04.09.2025 | 85,90 | 90,50 | 84,75 | 90,25 | 6,30% | 387,00 |
| 03.09.2025 | 85,05 | 85,05 | 84,65 | 84,90 | 0,32% | 69,00 |
| 02.09.2025 | 85,35 | 85,68 | 84,15 | 84,63 | 0,03% | - |
| 01.09.2025 | 84,55 | 84,60 | 84,55 | 84,60 | -0,47% | 72,00 |
| 29.08.2025 | 85,00 | 85,00 | 85,00 | 85,00 | -0,23% | 1,00 |
| 28.08.2025 | 85,20 | 85,20 | 85,20 | 85,20 | 0,06% | 100,00 |
| 27.08.2025 | 83,75 | 86,10 | 83,75 | 85,15 | 0,83% | 67,00 |
| 26.08.2025 | 85,50 | 85,50 | 84,45 | 84,45 | -1,00% | 1.241,00 |
| 25.08.2025 | 85,80 | 86,70 | 85,30 | 85,30 | -0,29% | 306,00 |
| 22.08.2025 | 84,70 | 85,55 | 84,70 | 85,55 | 0,71% | 94,00 |
| 21.08.2025 | 84,15 | 85,50 | 84,15 | 84,95 | 1,55% | 218,00 |
| 20.08.2025 | 84,25 | 84,40 | 83,30 | 83,65 | -0,89% | 979,00 |
| 19.08.2025 | 83,75 | 84,65 | 83,70 | 84,40 | 1,20% | 4.882,00 |
| 18.08.2025 | 83,40 | 83,40 | 83,40 | 83,40 | -1,59% | 1,00 |
| 15.08.2025 | 84,60 | 84,75 | 84,60 | 84,75 | 0,86% | 33,00 |
| 14.08.2025 | 84,98 | 85,13 | 83,90 | 84,03 | -1,03% | - |
| 13.08.2025 | 84,25 | 84,90 | 84,25 | 84,90 | -0,35% | 13,00 |
| 12.08.2025 | 85,20 | 85,20 | 85,20 | 85,20 | -3,29% | 25,00 |
| 11.08.2025 | 86,10 | 88,10 | 86,10 | 88,10 | -1,01% | 162,00 |
| 08.08.2025 | 87,35 | 89,00 | 87,35 | 89,00 | 2,83% | 59,00 |
| 07.08.2025 | 89,70 | 89,90 | 86,55 | 86,55 | -7,78% | 258,00 |
| 06.08.2025 | 93,65 | 93,85 | 93,65 | 93,85 | 1,08% | 33,00 |
| 05.08.2025 | 92,85 | 92,85 | 92,85 | 92,85 | 3,45% | 80,00 |
| 04.08.2025 | 89,75 | 89,75 | 89,75 | 89,75 | -0,66% | 5,00 |
| 01.08.2025 | 92,48 | 92,58 | 89,33 | 90,35 | -2,90% | - |
| 31.07.2025 | 93,50 | 93,50 | 92,65 | 93,05 | 0,22% | 66,00 |
| 30.07.2025 | 92,25 | 92,85 | 92,25 | 92,85 | -0,21% | 26,00 |
| 29.07.2025 | 91,65 | 93,05 | 91,65 | 93,05 | 0,00% | 224,00 |
| 28.07.2025 | 92,60 | 93,05 | 92,60 | 93,05 | 1,86% | 32,00 |
| 25.07.2025 | 91,10 | 91,35 | 91,10 | 91,35 | 2,70% | 113,00 |
| 24.07.2025 | 88,95 | 88,95 | 88,95 | 88,95 | -0,78% | 20,00 |
| 23.07.2025 | 89,15 | 90,08 | 88,98 | 89,65 | 1,30% | - |
| 22.07.2025 | 88,05 | 89,40 | 87,65 | 88,50 | -1,83% | 498,00 |
| 21.07.2025 | 90,95 | 90,95 | 90,00 | 90,15 | -0,55% | 68,00 |
| 18.07.2025 | 90,65 | 90,65 | 90,65 | 90,65 | 0,89% | 17,00 |
| 17.07.2025 | 89,25 | 90,65 | 89,25 | 89,85 | 0,96% | 175,00 |
| 16.07.2025 | 87,35 | 89,00 | 87,35 | 89,00 | 0,51% | 37,00 |
| 15.07.2025 | 88,45 | 88,65 | 88,35 | 88,55 | 2,43% | 111,00 |
| 14.07.2025 | 87,10 | 87,10 | 86,45 | 86,45 | -2,15% | 54,00 |
| 11.07.2025 | 88,35 | 88,35 | 88,35 | 88,35 | 1,44% | 5,00 |
| 10.07.2025 | 88,45 | 88,45 | 87,10 | 87,10 | 0,64% | 210,00 |