61,200€
0,49%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.01.2026 | 69,73 | 70,15 | 68,83 | 69,00 | -0,90% | 102,00 |
| 22.01.2026 | 70,05 | 71,60 | 69,58 | 69,63 | -0,57% | - |
| 21.01.2026 | 72,25 | 72,48 | 69,10 | 70,03 | -2,98% | 180,00 |
| 20.01.2026 | 75,33 | 75,35 | 72,03 | 72,18 | -4,37% | 295,00 |
| 19.01.2026 | 75,65 | 75,83 | 74,90 | 75,48 | -0,46% | - |
| 16.01.2026 | 76,30 | 77,68 | 75,25 | 75,83 | -0,59% | - |
| 15.01.2026 | 75,15 | 77,25 | 74,80 | 76,28 | 2,62% | 674,00 |
| 14.01.2026 | 75,48 | 77,00 | 73,00 | 74,33 | -1,56% | 100,00 |
| 13.01.2026 | 76,03 | 76,78 | 74,95 | 75,50 | -0,66% | 273,00 |
| 12.01.2026 | 75,48 | 77,18 | 74,70 | 76,00 | 1,03% | 260,00 |
| 09.01.2026 | 73,45 | 75,40 | 73,40 | 75,23 | 2,52% | - |
| 08.01.2026 | 73,28 | 74,05 | 72,18 | 73,38 | 0,03% | 90,00 |
| 07.01.2026 | 73,13 | 74,65 | 72,88 | 73,35 | 0,24% | 457,00 |
| 06.01.2026 | 72,00 | 73,40 | 71,43 | 73,18 | 1,49% | 134,00 |
| 05.01.2026 | 72,85 | 74,30 | 71,95 | 72,10 | -0,76% | 28,00 |
| 02.01.2026 | 74,98 | 76,00 | 72,35 | 72,65 | -3,97% | 48,00 |
| 30.12.2025 | 75,50 | 76,03 | 75,33 | 75,65 | 0,10% | - |
| 29.12.2025 | 75,95 | 76,23 | 75,25 | 75,58 | 0,03% | - |
| 23.12.2025 | 75,95 | 77,08 | 75,03 | 75,55 | -0,59% | - |
| 22.12.2025 | 76,38 | 76,73 | 75,90 | 76,00 | -0,59% | 15,00 |
| 19.12.2025 | 75,90 | 77,20 | 75,78 | 76,45 | 0,76% | 126,00 |
| 18.12.2025 | 75,78 | 77,05 | 75,70 | 75,88 | 0,13% | 150,00 |
| 17.12.2025 | 77,40 | 77,83 | 75,78 | 75,78 | -1,78% | 153,00 |
| 16.12.2025 | 75,83 | 77,23 | 75,48 | 77,15 | 1,41% | - |
| 15.12.2025 | 77,25 | 77,83 | 75,98 | 76,08 | -1,52% | 26,00 |
| 12.12.2025 | 78,53 | 78,80 | 76,90 | 77,25 | -1,65% | 12,00 |
| 11.12.2025 | 79,90 | 80,18 | 78,25 | 78,55 | -1,69% | 54,00 |
| 10.12.2025 | 78,88 | 80,03 | 78,65 | 79,90 | 1,20% | 240,00 |
| 09.12.2025 | 79,35 | 80,88 | 78,75 | 78,95 | -0,60% | - |
| 08.12.2025 | 79,58 | 80,35 | 79,00 | 79,43 | -0,28% | 14,00 |
| 05.12.2025 | 81,40 | 81,90 | 79,20 | 79,65 | -2,30% | 56,00 |