82,240$
-0,05%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 82,13 | 82,62 | 81,69 | 82,24 | -0,05% | 379.524,00 |
| 25.11.2025 | 81,23 | 82,73 | 80,59 | 82,28 | 1,66% | 386.920,00 |
| 24.11.2025 | 81,50 | 81,79 | 80,33 | 80,94 | 1,33% | 435.475,00 |
| 20.11.2025 | 80,15 | 80,64 | 79,02 | 79,88 | 0,63% | 566.901,00 |
| 19.11.2025 | 79,60 | 80,47 | 78,88 | 79,38 | 0,18% | 356.948,00 |
| 18.11.2025 | 80,53 | 81,01 | 78,94 | 79,24 | -1,54% | 471.136,00 |
| 17.11.2025 | 83,39 | 83,39 | 80,23 | 80,48 | -2,21% | 264.511,00 |
| 13.11.2025 | 84,23 | 84,41 | 82,02 | 82,30 | -2,40% | 439.250,00 |
| 12.11.2025 | 82,69 | 84,38 | 82,69 | 84,32 | 1,48% | 441.106,00 |
| 11.11.2025 | 82,90 | 83,26 | 82,52 | 83,09 | 0,34% | 526.041,00 |
| 10.11.2025 | 84,76 | 84,76 | 82,42 | 82,81 | -1,84% | 584.108,00 |
| 07.11.2025 | 83,29 | 84,36 | 82,96 | 84,36 | 0,58% | 450.142,00 |
| 06.11.2025 | 85,54 | 85,54 | 83,46 | 83,87 | -1,86% | 612.296,00 |
| 05.11.2025 | 85,13 | 85,80 | 83,83 | 85,46 | 0,73% | 1.205.854,00 |
| 04.11.2025 | 87,91 | 87,91 | 84,23 | 84,84 | -3,80% | 1.044.207,00 |
| 03.11.2025 | 88,68 | 88,75 | 86,85 | 88,19 | -0,02% | 1.031.923,00 |
| 31.10.2025 | 88,82 | 89,25 | 87,58 | 88,21 | -1,36% | 980.789,00 |
| 30.10.2025 | 89,74 | 90,86 | 88,75 | 89,43 | -0,35% | 1.108.828,00 |
| 29.10.2025 | 96,30 | 96,30 | 89,63 | 89,74 | -7,08% | 893.144,00 |
| 28.10.2025 | 96,11 | 97,36 | 95,11 | 96,58 | 1,11% | 348.643,00 |
| 27.10.2025 | 96,80 | 97,06 | 95,02 | 95,52 | -0,92% | 419.623,00 |
| 24.10.2025 | 97,71 | 97,71 | 96,15 | 96,41 | -0,61% | 324.926,00 |
| 23.10.2025 | 96,52 | 97,37 | 96,25 | 97,00 | 0,03% | 330.647,00 |
| 22.10.2025 | 97,16 | 97,57 | 96,30 | 96,97 | -0,40% | 544.467,00 |
| 21.10.2025 | 96,08 | 97,60 | 95,85 | 97,36 | 1,49% | 233.134,00 |
| 20.10.2025 | 96,75 | 97,49 | 95,75 | 95,93 | -0,36% | 587.178,00 |
| 17.10.2025 | 94,73 | 97,02 | 94,73 | 96,28 | 1,19% | 296.155,00 |
| 16.10.2025 | 96,80 | 97,01 | 94,74 | 95,15 | -1,65% | 446.538,00 |
| 15.10.2025 | 97,85 | 98,25 | 96,23 | 96,75 | -0,82% | 383.174,00 |
| 14.10.2025 | 96,55 | 98,08 | 95,12 | 97,55 | -0,42% | 631.948,00 |
| 13.10.2025 | 95,92 | 98,35 | 95,51 | 97,96 | 2,61% | 587.800,00 |
| 10.10.2025 | 97,33 | 97,84 | 95,06 | 95,47 | -1,70% | 778.231,00 |
| 09.10.2025 | 97,34 | 97,34 | 95,70 | 97,12 | -0,23% | 457.147,00 |
| 08.10.2025 | 95,27 | 97,39 | 95,00 | 97,34 | 2,37% | 443.383,00 |
| 07.10.2025 | 94,98 | 95,62 | 93,80 | 95,09 | 0,42% | 601.050,00 |
| 06.10.2025 | 94,72 | 94,95 | 92,53 | 94,69 | 2,56% | 415.219,00 |
| 02.10.2025 | 91,40 | 92,42 | 91,00 | 92,33 | 0,90% | 537.230,00 |
| 01.10.2025 | 94,02 | 94,43 | 91,46 | 91,51 | -2,89% | 491.621,00 |
| 30.09.2025 | 95,58 | 95,58 | 93,84 | 94,23 | -1,14% | 448.707,00 |
| 29.09.2025 | 95,33 | 95,97 | 94,63 | 95,32 | 0,40% | 729.924,00 |
| 26.09.2025 | 96,16 | 96,82 | 94,86 | 94,94 | -1,40% | 371.450,00 |
| 25.09.2025 | 97,72 | 97,98 | 94,76 | 96,29 | -1,81% | 997.135,00 |
| 24.09.2025 | 100,65 | 100,82 | 98,02 | 98,06 | -2,57% | 235.317,00 |
| 23.09.2025 | 104,17 | 104,44 | 100,54 | 100,65 | -2,62% | 385.102,00 |
| 22.09.2025 | 101,86 | 103,36 | 101,02 | 103,35 | 1,47% | 271.412,00 |
| 19.09.2025 | 102,16 | 102,78 | 101,15 | 101,85 | -0,22% | 510.521,00 |
| 18.09.2025 | 100,39 | 102,31 | 100,39 | 102,07 | 2,05% | 515.039,00 |
| 17.09.2025 | 102,00 | 102,29 | 99,51 | 100,02 | -1,81% | 418.815,00 |
| 16.09.2025 | 103,05 | 103,05 | 101,34 | 101,86 | -0,68% | 331.013,00 |
| 15.09.2025 | 105,24 | 105,24 | 101,88 | 102,56 | -1,67% | 388.226,00 |
| 12.09.2025 | 106,87 | 107,52 | 104,24 | 104,30 | -2,51% | 463.129,00 |
| 11.09.2025 | 106,47 | 106,99 | 105,42 | 106,99 | 1,05% | 307.314,00 |
| 10.09.2025 | 107,22 | 108,09 | 105,38 | 105,88 | -1,00% | 297.030,00 |
| 09.09.2025 | 107,57 | 107,81 | 106,37 | 106,95 | -0,44% | 344.296,00 |
| 08.09.2025 | 108,41 | 109,00 | 105,86 | 107,43 | -0,34% | 399.321,00 |
| 05.09.2025 | 106,78 | 108,51 | 106,60 | 107,79 | 1,48% | 714.400,00 |
| 04.09.2025 | 98,50 | 106,39 | 98,33 | 106,22 | 6,85% | 1.110.845,00 |
| 03.09.2025 | 98,46 | 99,58 | 98,02 | 99,41 | 1,03% | 635.887,00 |
| 02.09.2025 | 98,36 | 99,73 | 97,86 | 98,40 | -1,55% | 537.387,00 |
| 29.08.2025 | 99,99 | 100,62 | 98,87 | 99,95 | -0,05% | 629.060,00 |
| 28.08.2025 | 100,07 | 100,34 | 99,15 | 100,00 | 0,30% | 317.131,00 |
| 27.08.2025 | 98,10 | 99,84 | 98,10 | 99,70 | 1,82% | 682.819,00 |
| 26.08.2025 | 99,49 | 99,86 | 97,85 | 97,92 | -1,38% | 791.411,00 |
| 25.08.2025 | 101,59 | 102,24 | 99,10 | 99,29 | -2,05% | 264.860,00 |
| 22.08.2025 | 99,48 | 101,49 | 98,94 | 101,37 | 2,34% | 536.221,00 |
| 21.08.2025 | 97,47 | 99,50 | 97,47 | 99,05 | 1,01% | 294.167,00 |
| 20.08.2025 | 98,83 | 98,83 | 97,57 | 98,06 | -0,78% | 243.810,00 |
| 19.08.2025 | 98,81 | 99,25 | 97,99 | 98,83 | 0,18% | 324.879,00 |
| 18.08.2025 | 98,32 | 98,96 | 98,32 | 98,65 | 0,44% | 268.090,00 |
| 15.08.2025 | 97,84 | 99,12 | 97,73 | 98,22 | 0,39% | 300.092,00 |
| 14.08.2025 | 99,37 | 99,37 | 97,59 | 97,84 | -1,56% | 388.523,00 |
| 13.08.2025 | 100,00 | 100,20 | 98,48 | 99,39 | 0,03% | 2.132.957,00 |
| 12.08.2025 | 99,67 | 99,96 | 98,48 | 99,36 | 0,04% | 483.682,00 |
| 11.08.2025 | 100,73 | 102,00 | 99,22 | 99,32 | -1,89% | 305.245,00 |
| 08.08.2025 | 102,88 | 103,19 | 101,20 | 101,23 | -1,20% | 223.540,00 |
| 07.08.2025 | 104,42 | 104,42 | 100,80 | 102,46 | -1,27% | 377.199,00 |
| 06.08.2025 | 108,49 | 108,49 | 103,29 | 103,78 | -3,58% | 355.832,00 |
| 05.08.2025 | 107,04 | 107,70 | 106,04 | 107,63 | 1,10% | 288.866,00 |
| 04.08.2025 | 104,62 | 106,78 | 104,54 | 106,46 | 1,91% | 175.489,00 |
| 01.08.2025 | 105,11 | 105,61 | 103,43 | 104,46 | -1,16% | 368.048,00 |
| 31.07.2025 | 107,08 | 107,61 | 105,53 | 105,69 | -1,01% | 301.627,00 |
| 30.07.2025 | 106,55 | 107,45 | 105,45 | 106,76 | 0,13% | 600.199,00 |
| 29.07.2025 | 107,12 | 107,86 | 106,32 | 106,62 | -0,16% | 331.864,00 |
| 28.07.2025 | 107,67 | 108,52 | 106,78 | 106,79 | -0,82% | 415.524,00 |
| 25.07.2025 | 106,81 | 107,85 | 106,27 | 107,67 | 1,15% | 266.020,00 |
| 24.07.2025 | 105,09 | 106,59 | 104,83 | 106,45 | 0,85% | 359.893,00 |
| 23.07.2025 | 105,00 | 105,87 | 104,39 | 105,55 | 0,92% | 724.467,00 |
| 22.07.2025 | 104,53 | 105,20 | 102,96 | 104,59 | 0,38% | 235.339,00 |
| 21.07.2025 | 105,06 | 105,54 | 104,10 | 104,19 | -0,86% | 371.613,00 |
| 18.07.2025 | 106,14 | 106,14 | 104,73 | 105,09 | -0,24% | 369.738,00 |
| 17.07.2025 | 104,02 | 105,56 | 103,94 | 105,34 | 1,46% | 476.438,00 |
| 16.07.2025 | 102,61 | 104,81 | 102,18 | 103,82 | 1,49% | 316.358,00 |
| 15.07.2025 | 103,13 | 103,24 | 101,89 | 102,30 | -0,30% | 299.376,00 |
| 14.07.2025 | 100,64 | 102,90 | 100,17 | 102,61 | 1,52% | 298.731,00 |
| 11.07.2025 | 103,63 | 103,83 | 100,97 | 101,07 | -3,20% | 608.571,00 |
| 10.07.2025 | 102,54 | 104,41 | 101,06 | 104,41 | 1,50% | 449.768,00 |
| 09.07.2025 | 102,49 | 103,10 | 101,51 | 102,87 | 0,69% | 376.389,00 |
| 08.07.2025 | 103,00 | 103,77 | 101,85 | 102,17 | -0,18% | 472.361,00 |
| 07.07.2025 | 103,10 | 104,03 | 101,95 | 102,35 | -1,94% | 775.384,00 |
| 03.07.2025 | 102,17 | 104,59 | 102,06 | 104,38 | 2,78% | 436.074,00 |