70,760$
-2,41%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 71,36 | 71,96 | 69,82 | 70,76 | -2,41% | 236.742,00 |
| 20.05.2026 | 70,32 | 73,12 | 69,15 | 72,51 | 2,82% | 626.010,00 |
| 19.05.2026 | 70,78 | 72,48 | 70,42 | 70,52 | -0,54% | 428.071,00 |
| 18.05.2026 | 67,02 | 71,03 | 67,02 | 70,90 | 4,79% | 398.735,00 |
| 15.05.2026 | 66,81 | 68,46 | 66,81 | 67,66 | 0,61% | 322.770,00 |
| 14.05.2026 | 66,36 | 67,91 | 65,76 | 67,25 | 1,42% | 371.221,00 |
| 13.05.2026 | 66,96 | 66,99 | 65,43 | 66,31 | -1,41% | 390.530,00 |
| 12.05.2026 | 69,68 | 69,80 | 66,58 | 67,26 | -2,28% | 406.675,00 |
| 11.05.2026 | 72,03 | 72,03 | 68,79 | 68,83 | -4,73% | 322.670,00 |
| 08.05.2026 | 72,96 | 72,96 | 70,39 | 72,25 | -1,54% | 289.455,00 |
| 07.05.2026 | 72,49 | 75,08 | 72,47 | 73,38 | 3,11% | 431.892,00 |
| 06.05.2026 | 72,45 | 72,74 | 70,73 | 71,17 | -2,00% | 457.814,00 |
| 05.05.2026 | 73,59 | 74,09 | 71,93 | 72,62 | -1,45% | 332.323,00 |
| 04.05.2026 | 73,07 | 75,35 | 73,01 | 73,69 | 0,77% | 430.806,00 |
| 01.05.2026 | 73,19 | 75,27 | 72,38 | 73,12 | 1,32% | 362.157,00 |
| 30.04.2026 | 71,58 | 72,49 | 70,60 | 72,17 | -0,21% | 457.212,00 |
| 29.04.2026 | 70,86 | 72,37 | 70,07 | 72,32 | 1,99% | 384.820,00 |
| 28.04.2026 | 71,20 | 72,33 | 70,41 | 70,91 | -0,20% | 620.883,00 |
| 27.04.2026 | 71,31 | 72,91 | 71,05 | 71,05 | -1,33% | 514.483,00 |
| 24.04.2026 | 72,67 | 73,07 | 70,68 | 72,01 | -0,45% | 415.522,00 |
| 23.04.2026 | 75,11 | 75,11 | 71,12 | 72,34 | -3,92% | 620.104,00 |
| 22.04.2026 | 76,60 | 76,84 | 74,82 | 75,29 | -0,82% | 449.161,00 |
| 21.04.2026 | 77,17 | 78,45 | 75,70 | 75,91 | -1,30% | 593.725,00 |
| 20.04.2026 | 75,68 | 77,59 | 75,68 | 76,91 | 0,65% | 810.111,00 |
| 17.04.2026 | 76,95 | 77,30 | 75,62 | 76,41 | 0,76% | 961.478,00 |
| 16.04.2026 | 74,76 | 76,62 | 74,38 | 75,83 | 4,36% | 953.375,00 |
| 15.04.2026 | 69,26 | 72,93 | 68,83 | 72,66 | 6,09% | 553.565,00 |
| 14.04.2026 | 67,17 | 68,85 | 67,06 | 68,49 | 3,09% | 685.294,00 |
| 13.04.2026 | 63,55 | 67,05 | 63,30 | 66,44 | 5,33% | 696.677,00 |
| 10.04.2026 | 64,77 | 64,80 | 62,81 | 63,08 | -2,55% | 665.423,00 |
| 09.04.2026 | 67,14 | 67,35 | 63,84 | 64,73 | -3,73% | 947.653,00 |
| 08.04.2026 | 71,98 | 71,99 | 67,07 | 67,24 | -3,18% | 499.699,00 |
| 07.04.2026 | 70,88 | 71,15 | 69,22 | 69,45 | -2,16% | 205.036,00 |
| 06.04.2026 | 71,42 | 71,61 | 70,38 | 70,98 | -0,62% | 260.124,00 |
| 02.04.2026 | 70,84 | 71,81 | 69,48 | 71,42 | 0,75% | 448.853,00 |
| 01.04.2026 | 71,98 | 72,13 | 69,73 | 70,89 | -0,94% | 361.083,00 |
| 31.03.2026 | 70,93 | 72,66 | 70,46 | 71,56 | 0,89% | 466.291,00 |
| 30.03.2026 | 69,42 | 71,58 | 69,00 | 70,93 | 1,88% | 472.651,00 |
| 27.03.2026 | 70,67 | 71,29 | 68,82 | 69,62 | -2,81% | 405.502,00 |
| 26.03.2026 | 70,05 | 72,07 | 69,50 | 71,63 | 2,26% | 436.660,00 |
| 25.03.2026 | 73,23 | 73,23 | 68,83 | 70,05 | -1,37% | 521.937,00 |
| 24.03.2026 | 72,60 | 72,60 | 70,09 | 71,03 | -3,16% | 441.692,00 |
| 23.03.2026 | 73,30 | 75,09 | 72,90 | 73,34 | 1,07% | 517.936,00 |
| 20.03.2026 | 71,51 | 72,88 | 70,58 | 72,56 | -0,04% | 612.991,00 |
| 19.03.2026 | 71,84 | 72,93 | 71,01 | 72,59 | 2,07% | 516.821,00 |
| 18.03.2026 | 70,82 | 71,46 | 69,74 | 71,12 | 0,08% | 382.081,00 |
| 17.03.2026 | 71,42 | 73,54 | 70,43 | 71,06 | -1,48% | 610.986,00 |
| 16.03.2026 | 73,22 | 73,52 | 70,65 | 72,13 | -0,46% | 604.381,00 |
| 13.03.2026 | 72,01 | 73,48 | 71,37 | 72,46 | 0,67% | 564.431,00 |
| 12.03.2026 | 71,00 | 74,73 | 71,00 | 71,98 | 4,17% | 1.414.760,00 |
| 11.03.2026 | 70,24 | 71,96 | 68,45 | 69,10 | -1,30% | 850.860,00 |
| 10.03.2026 | 72,00 | 72,26 | 68,60 | 70,01 | -3,21% | 778.623,00 |
| 09.03.2026 | 71,12 | 72,51 | 70,35 | 72,33 | 0,82% | 859.876,00 |
| 06.03.2026 | 71,21 | 72,17 | 70,19 | 71,74 | 0,28% | 727.304,00 |
| 05.03.2026 | 69,09 | 71,85 | 68,65 | 71,54 | 4,94% | 790.050,00 |
| 04.03.2026 | 69,18 | 69,34 | 67,96 | 68,17 | -2,24% | 584.079,00 |
| 03.03.2026 | 66,29 | 70,26 | 65,78 | 69,74 | 3,53% | 704.419,00 |
| 02.03.2026 | 65,00 | 67,54 | 65,00 | 67,36 | 1,78% | 507.013,00 |
| 27.02.2026 | 66,67 | 66,87 | 65,00 | 66,18 | -2,43% | 570.427,00 |
| 26.02.2026 | 65,76 | 68,20 | 65,35 | 67,83 | 4,89% | 928.266,00 |
| 25.02.2026 | 63,70 | 64,99 | 63,28 | 64,67 | 1,68% | 1.322.670,00 |
| 24.02.2026 | 63,16 | 64,57 | 62,64 | 63,60 | 1,24% | 666.680,00 |
| 23.02.2026 | 66,51 | 66,55 | 62,74 | 62,82 | -6,35% | 807.106,00 |
| 20.02.2026 | 66,05 | 68,31 | 65,69 | 67,08 | 1,56% | 562.875,00 |
| 19.02.2026 | 65,95 | 66,46 | 65,09 | 66,05 | 0,15% | 593.749,00 |
| 18.02.2026 | 65,22 | 66,83 | 64,15 | 65,95 | 1,09% | 399.407,00 |
| 17.02.2026 | 65,03 | 66,63 | 64,16 | 65,24 | -0,76% | 642.878,00 |
| 13.02.2026 | 64,89 | 66,33 | 64,50 | 65,74 | 1,58% | 848.687,00 |
| 12.02.2026 | 66,01 | 66,61 | 62,56 | 64,72 | -1,57% | 1.168.336,00 |
| 11.02.2026 | 69,33 | 69,34 | 63,91 | 65,76 | -5,20% | 681.300,00 |
| 10.02.2026 | 67,89 | 69,91 | 67,36 | 69,36 | 2,91% | 592.098,00 |
| 09.02.2026 | 66,89 | 67,83 | 65,94 | 67,40 | 0,93% | 637.785,00 |
| 06.02.2026 | 69,04 | 69,88 | 66,51 | 66,78 | -1,64% | 627.162,00 |
| 05.02.2026 | 66,95 | 68,72 | 66,84 | 67,90 | 1,41% | 1.710.127,00 |
| 04.02.2026 | 65,91 | 68,29 | 64,28 | 66,95 | 0,92% | 1.155.758,00 |
| 03.02.2026 | 71,83 | 72,03 | 65,30 | 66,34 | -8,82% | 1.474.415,00 |
| 02.02.2026 | 74,77 | 76,30 | 72,32 | 72,76 | -2,65% | 876.691,00 |
| 30.01.2026 | 75,27 | 75,55 | 74,00 | 74,74 | -1,09% | 655.063,00 |
| 29.01.2026 | 78,15 | 78,20 | 74,72 | 75,56 | -5,29% | 815.599,00 |
| 28.01.2026 | 82,03 | 82,76 | 79,70 | 79,78 | -2,17% | 700.756,00 |
| 27.01.2026 | 82,76 | 83,16 | 81,38 | 81,55 | -1,41% | 775.667,00 |
| 26.01.2026 | 81,70 | 82,83 | 81,32 | 82,72 | 1,04% | 668.801,00 |
| 22.01.2026 | 82,20 | 83,88 | 81,81 | 81,87 | 0,12% | 523.401,00 |
| 21.01.2026 | 84,66 | 84,94 | 80,84 | 81,77 | -3,36% | 802.991,00 |
| 20.01.2026 | 87,00 | 87,14 | 84,44 | 84,61 | -3,73% | 463.547,00 |
| 16.01.2026 | 88,27 | 89,65 | 87,27 | 87,89 | -0,77% | 647.129,00 |
| 15.01.2026 | 88,33 | 89,49 | 87,73 | 88,57 | 2,40% | 892.213,00 |
| 14.01.2026 | 87,57 | 90,02 | 84,95 | 86,49 | -1,64% | 1.022.650,00 |
| 13.01.2026 | 88,62 | 89,44 | 87,38 | 87,93 | -0,78% | 480.071,00 |
| 12.01.2026 | 88,58 | 89,02 | 87,31 | 88,62 | 1,33% | 407.422,00 |
| 09.01.2026 | 85,61 | 87,62 | 85,61 | 87,46 | 2,16% | 349.888,00 |
| 08.01.2026 | 85,02 | 86,26 | 84,22 | 85,61 | -0,07% | 292.386,00 |
| 07.01.2026 | 85,52 | 87,23 | 85,19 | 85,67 | 0,18% | 247.137,00 |
| 06.01.2026 | 84,23 | 85,82 | 83,57 | 85,52 | 1,21% | 375.719,00 |
| 05.01.2026 | 84,76 | 86,84 | 84,39 | 84,50 | -0,74% | 453.426,00 |
| 02.01.2026 | 87,91 | 88,22 | 84,78 | 85,13 | -2,89% | 288.646,00 |
| 31.12.2025 | 87,76 | 88,20 | 87,53 | 87,66 | -0,45% | 188.628,00 |
| 30.12.2025 | 88,50 | 89,42 | 88,01 | 88,06 | -1,05% | 272.682,00 |
| 29.12.2025 | 89,15 | 89,82 | 88,54 | 88,99 | -0,50% | 245.004,00 |
| 26.12.2025 | 89,17 | 89,49 | 88,05 | 89,44 | 0,43% | 111.692,00 |