70,050€
-0,04%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 70,00 | 70,08 | 69,90 | 70,03 | -0,07% | 3,00 |
| 29.09.2026 | 69,08 | 70,10 | 68,50 | 70,08 | 1,01% | 64,00 |
| 28.09.2026 | 68,50 | 69,80 | 66,70 | 69,38 | 0,58% | 705,00 |
| 25.09.2026 | 70,75 | 70,83 | 68,85 | 68,98 | -1,85% | 587,00 |
| 24.09.2026 | 70,30 | 71,20 | 69,53 | 70,28 | -0,35% | 145,00 |
| 23.09.2026 | 69,03 | 71,18 | 68,55 | 70,53 | 2,40% | 420,00 |
| 22.09.2026 | 69,28 | 70,53 | 67,85 | 68,88 | -0,54% | 345,00 |
| 21.09.2026 | 67,73 | 69,30 | 67,15 | 69,25 | 2,82% | 178,00 |
| 18.09.2026 | 69,63 | 69,95 | 67,20 | 67,35 | -2,67% | 1.237,00 |
| 17.09.2026 | 69,33 | 69,63 | 68,23 | 69,20 | 0,11% | - |
| 16.09.2026 | 69,23 | 70,08 | 68,23 | 69,13 | 0,25% | 1.380,00 |
| 15.09.2026 | 69,20 | 70,38 | 67,98 | 68,95 | -0,51% | 160,00 |
| 14.09.2026 | 65,93 | 69,55 | 65,40 | 69,30 | 5,80% | 132,00 |
| 11.09.2026 | 62,78 | 66,53 | 62,63 | 65,50 | 4,59% | 6.824,00 |
| 10.09.2026 | 63,15 | 64,58 | 60,78 | 62,63 | -0,71% | 1.779,00 |
| 09.09.2026 | 65,05 | 66,15 | 62,93 | 63,08 | -2,85% | 3.945,00 |
| 08.09.2026 | 68,03 | 68,78 | 63,95 | 64,93 | -4,91% | 3.198,00 |
| 07.09.2026 | 68,33 | 68,33 | 68,23 | 68,28 | 0,37% | 13,00 |
| 04.09.2026 | 69,63 | 69,83 | 66,60 | 68,03 | -2,16% | 375,00 |
| 03.09.2026 | 67,63 | 70,10 | 67,53 | 69,53 | 2,85% | 27,00 |
| 02.09.2026 | 69,38 | 70,00 | 67,48 | 67,60 | -2,45% | - |
| 01.09.2026 | 69,50 | 70,58 | 68,43 | 69,30 | -0,14% | - |
| 31.08.2026 | 70,48 | 70,95 | 68,83 | 69,40 | -1,60% | 119,00 |
| 28.08.2026 | 69,05 | 70,70 | 67,43 | 70,53 | 1,88% | 1.050,00 |
| 27.08.2026 | 66,88 | 70,05 | 66,40 | 69,23 | 4,29% | 2.925,00 |
| 26.08.2026 | 66,40 | 66,73 | 65,33 | 66,38 | -0,08% | 112,00 |
| 25.08.2026 | 67,63 | 67,95 | 65,83 | 66,43 | -1,30% | 700,00 |
| 24.08.2026 | 66,65 | 68,33 | 66,55 | 67,30 | 0,60% | - |
| 21.08.2026 | 66,63 | 67,03 | 65,30 | 66,90 | 0,41% | 13,00 |
| 20.08.2026 | 65,58 | 66,85 | 65,28 | 66,63 | 0,26% | 372,00 |
| 19.08.2026 | 64,60 | 66,60 | 64,30 | 66,45 | 6,66% | 180,00 |
| 05.05.2026 | 63,25 | 63,55 | 61,38 | 62,30 | -1,23% | - |
| 04.05.2026 | 62,55 | 64,38 | 62,15 | 63,08 | 2,56% | 45,00 |
| 30.04.2026 | 61,88 | 62,03 | 60,38 | 61,50 | -0,65% | - |
| 29.04.2026 | 60,70 | 61,98 | 60,25 | 61,90 | 2,31% | 14,00 |
| 28.04.2026 | 60,50 | 61,83 | 60,10 | 60,50 | -0,25% | - |
| 27.04.2026 | 61,43 | 61,95 | 60,55 | 60,65 | -1,30% | 432,00 |
| 24.04.2026 | 62,28 | 62,43 | 60,30 | 61,45 | -0,81% | 84,00 |
| 23.04.2026 | 64,08 | 64,38 | 60,83 | 61,95 | -3,73% | 316,00 |
| 22.04.2026 | 65,13 | 65,80 | 63,85 | 64,35 | -0,66% | 150,00 |
| 21.04.2026 | 65,53 | 66,70 | 64,55 | 64,78 | -0,77% | 155,00 |
| 20.04.2026 | 64,60 | 65,88 | 64,18 | 65,28 | 0,58% | 28,00 |
| 17.04.2026 | 64,33 | 65,40 | 64,10 | 64,90 | 0,85% | 312,00 |
| 16.04.2026 | 61,80 | 65,05 | 61,55 | 64,35 | 4,46% | - |
| 15.04.2026 | 58,03 | 61,83 | 57,53 | 61,60 | 6,02% | - |
| 14.04.2026 | 56,58 | 58,35 | 56,00 | 58,10 | 2,79% | 103,00 |
| 13.04.2026 | 53,55 | 57,25 | 53,15 | 56,53 | 5,07% | 129,00 |
| 10.04.2026 | 55,40 | 55,73 | 53,58 | 53,80 | -2,80% | 54,00 |
| 09.04.2026 | 57,58 | 58,03 | 54,58 | 55,35 | -3,99% | - |
| 08.04.2026 | 59,78 | 61,30 | 57,50 | 57,65 | -3,76% | 1.892,00 |
| 07.04.2026 | 61,15 | 61,88 | 59,75 | 59,90 | -3,39% | 42,00 |
| 02.04.2026 | 60,30 | 62,35 | 60,15 | 62,00 | 1,31% | 140,00 |
| 01.04.2026 | 62,23 | 62,45 | 60,03 | 61,20 | -0,97% | - |
| 31.03.2026 | 62,35 | 63,03 | 61,40 | 61,80 | -0,20% | - |
| 30.03.2026 | 60,70 | 62,53 | 60,23 | 61,93 | 2,74% | 354,00 |
| 27.03.2026 | 62,45 | 62,45 | 59,78 | 60,28 | -3,06% | - |
| 26.03.2026 | 60,35 | 62,53 | 59,68 | 62,18 | 2,64% | 18,00 |
| 25.03.2026 | 61,58 | 62,40 | 59,60 | 60,58 | -1,78% | 140,00 |
| 24.03.2026 | 63,20 | 63,45 | 60,48 | 61,68 | -2,37% | - |
| 23.03.2026 | 62,38 | 64,73 | 62,08 | 63,18 | 0,28% | 565,00 |
| 20.03.2026 | 62,70 | 63,05 | 61,00 | 63,00 | 0,28% | 604,00 |
| 19.03.2026 | 62,05 | 63,45 | 61,70 | 62,83 | 1,45% | - |
| 18.03.2026 | 61,98 | 62,33 | 60,53 | 61,93 | 0,49% | 1.058,00 |
| 17.03.2026 | 62,75 | 63,88 | 61,05 | 61,63 | -1,28% | 110,00 |
| 16.03.2026 | 63,85 | 64,18 | 61,45 | 62,43 | -1,42% | 95,00 |
| 13.03.2026 | 62,53 | 63,98 | 62,03 | 63,33 | 1,20% | - |
| 12.03.2026 | 59,38 | 64,90 | 57,35 | 62,58 | 4,99% | 2.416,00 |
| 11.03.2026 | 60,38 | 62,20 | 58,75 | 59,60 | -1,28% | 291,00 |
| 10.03.2026 | 62,28 | 62,70 | 58,98 | 60,38 | -2,82% | - |
| 09.03.2026 | 61,95 | 62,38 | 60,83 | 62,13 | 0,61% | 2.750,00 |
| 06.03.2026 | 61,75 | 62,45 | 60,08 | 61,75 | 0,32% | 28,00 |
| 05.03.2026 | 58,58 | 62,00 | 58,13 | 61,55 | 4,94% | 2.400,00 |
| 04.03.2026 | 59,60 | 60,13 | 58,43 | 58,65 | -2,17% | 180,00 |
| 03.03.2026 | 57,08 | 60,45 | 55,85 | 59,95 | 4,13% | 31,00 |
| 02.03.2026 | 56,03 | 57,80 | 55,20 | 57,58 | 2,90% | 15,00 |
| 27.02.2026 | 57,35 | 57,70 | 54,98 | 55,95 | -2,44% | 46,00 |
| 26.02.2026 | 54,60 | 57,85 | 54,58 | 57,35 | 4,42% | 17,00 |
| 25.02.2026 | 53,88 | 55,20 | 53,73 | 54,93 | 1,67% | - |
| 24.02.2026 | 53,48 | 54,88 | 53,13 | 54,03 | 1,27% | 30,00 |
| 23.02.2026 | 56,25 | 56,93 | 53,23 | 53,35 | -6,28% | 95,00 |
| 20.02.2026 | 56,40 | 57,88 | 55,88 | 56,93 | 1,61% | - |
| 19.02.2026 | 56,05 | 56,53 | 55,30 | 56,03 | 0,09% | - |
| 18.02.2026 | 55,20 | 56,70 | 54,25 | 55,98 | 1,73% | 23,00 |
| 17.02.2026 | 56,03 | 56,35 | 54,38 | 55,03 | -1,78% | - |
| 16.02.2026 | 55,40 | 56,03 | 55,40 | 56,03 | 1,27% | 120,00 |
| 13.02.2026 | 54,43 | 56,00 | 54,25 | 55,33 | 1,19% | 160,00 |
| 12.02.2026 | 55,50 | 56,10 | 52,70 | 54,68 | -1,31% | 72,00 |
| 11.02.2026 | 58,33 | 59,00 | 53,78 | 55,40 | -5,14% | 300,00 |
| 10.02.2026 | 56,63 | 58,70 | 56,38 | 58,40 | 3,13% | - |
| 09.02.2026 | 56,45 | 56,90 | 55,35 | 56,63 | 0,31% | - |
| 06.02.2026 | 57,35 | 59,25 | 56,28 | 56,45 | -1,44% | 49,00 |
| 05.02.2026 | 56,90 | 58,15 | 56,08 | 57,28 | 0,79% | - |
| 04.02.2026 | 56,08 | 57,90 | 54,35 | 56,83 | 1,34% | 37,00 |
| 03.02.2026 | 61,75 | 61,90 | 55,28 | 56,08 | -9,12% | 404,00 |
| 02.02.2026 | 62,60 | 64,33 | 61,35 | 61,70 | -2,14% | 994,00 |
| 30.01.2026 | 63,15 | 63,55 | 62,55 | 63,05 | -0,12% | 129,00 |
| 29.01.2026 | 66,68 | 67,15 | 62,50 | 63,13 | -5,54% | 2.638,00 |
| 28.01.2026 | 68,15 | 69,10 | 66,65 | 66,83 | -1,33% | 204,00 |
| 27.01.2026 | 69,85 | 70,30 | 67,43 | 67,73 | -2,73% | 132,00 |
| 26.01.2026 | 68,90 | 69,78 | 68,50 | 69,63 | 0,91% | - |