70,885$
-0,94%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,19% | 666.680,00 |
| 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 |
| 24.12.2025 | 89,07 | 89,46 | 88,81 | 89,05 | -0,07% | 83.251,00 |
| 23.12.2025 | 89,42 | 89,59 | 88,36 | 89,12 | -0,34% | 210.842,00 |
| 22.12.2025 | 89,27 | 90,22 | 89,17 | 89,42 | -0,10% | 359.582,00 |
| 19.12.2025 | 89,19 | 89,78 | 88,88 | 89,51 | 0,61% | 501.913,00 |
| 18.12.2025 | 89,99 | 90,44 | 88,88 | 88,97 | -0,07% | 564.153,00 |
| 17.12.2025 | 90,74 | 91,37 | 88,96 | 89,03 | -1,79% | 368.984,00 |
| 16.12.2025 | 89,20 | 90,76 | 89,20 | 90,65 | 1,43% | 409.846,00 |
| 15.12.2025 | 91,32 | 91,43 | 89,25 | 89,37 | -1,48% | 332.409,00 |
| 12.12.2025 | 92,12 | 92,12 | 90,27 | 90,71 | -1,66% | 349.608,00 |
| 11.12.2025 | 92,82 | 94,13 | 91,95 | 92,24 | -1,32% | 398.716,00 |
| 10.12.2025 | 91,86 | 93,57 | 91,70 | 93,47 | 1,83% | 467.529,00 |
| 09.12.2025 | 92,07 | 93,96 | 91,58 | 91,79 | -0,69% | 350.388,00 |
| 08.12.2025 | 93,25 | 93,45 | 91,93 | 92,43 | -0,35% | 491.361,00 |
| 05.12.2025 | 94,87 | 95,41 | 92,32 | 92,75 | -2,23% | 1.083.200,00 |
| 04.12.2025 | 88,82 | 95,32 | 87,94 | 94,87 | 14,36% | 1.709.651,00 |
| 03.12.2025 | 82,55 | 83,13 | 81,81 | 82,96 | 0,55% | 401.055,00 |
| 02.12.2025 | 82,21 | 83,03 | 81,72 | 82,51 | 0,67% | 230.045,00 |
| 01.12.2025 | 81,83 | 82,84 | 80,96 | 81,96 | -0,56% | 502.458,00 |
| 28.11.2025 | 82,33 | 82,86 | 81,99 | 82,42 | 0,22% | 143.586,00 |
| 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 |