73,970$
-1,11%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 74,02 | 74,97 | 73,18 | 73,93 | -1,16% | 487.071,00 |
| 09.06.2026 | 74,56 | 76,05 | 73,18 | 74,80 | -0,60% | 709.682,00 |
| 08.06.2026 | 74,69 | 76,23 | 73,92 | 75,26 | -0,27% | 618.498,00 |
| 05.06.2026 | 77,88 | 78,73 | 74,71 | 75,46 | -3,14% | 670.929,00 |
| 04.06.2026 | 78,70 | 81,09 | 75,00 | 77,91 | 5,06% | 1.478.297,00 |
| 03.06.2026 | 77,21 | 77,28 | 73,73 | 74,16 | -4,46% | 523.180,00 |
| 02.06.2026 | 78,08 | 79,14 | 76,36 | 77,62 | -2,79% | 587.492,00 |
| 01.06.2026 | 76,66 | 79,92 | 75,56 | 79,85 | 8,24% | 1.052.023,00 |
| 29.05.2026 | 72,00 | 74,94 | 71,27 | 73,77 | 2,80% | 677.439,00 |
| 28.05.2026 | 70,49 | 72,09 | 69,78 | 71,76 | 2,82% | 393.921,00 |
| 27.05.2026 | 69,92 | 71,23 | 69,73 | 69,79 | -1,12% | 421.806,00 |
| 26.05.2026 | 71,43 | 71,76 | 70,36 | 70,58 | -1,00% | 414.154,00 |
| 22.05.2026 | 71,23 | 73,07 | 70,89 | 71,29 | 0,75% | 233.539,00 |
| 21.05.2026 | 71,36 | 71,96 | 69,82 | 70,76 | -2,41% | 308.752,00 |
| 20.05.2026 | 70,32 | 73,12 | 69,15 | 72,51 | 2,82% | 632.132,00 |
| 19.05.2026 | 70,78 | 72,48 | 70,42 | 70,52 | -0,54% | 431.809,00 |
| 18.05.2026 | 67,02 | 71,03 | 67,02 | 70,90 | 4,73% | 401.737,00 |
| 15.05.2026 | 66,81 | 68,46 | 66,81 | 67,70 | 0,67% | 344.561,00 |
| 14.05.2026 | 66,36 | 67,91 | 65,76 | 67,25 | 1,42% | 421.975,00 |
| 13.05.2026 | 66,96 | 66,99 | 65,43 | 66,31 | -1,41% | 404.254,00 |
| 12.05.2026 | 69,68 | 69,80 | 66,58 | 67,26 | -2,28% | 428.692,00 |
| 11.05.2026 | 72,03 | 72,03 | 68,79 | 68,83 | -4,80% | 359.097,00 |
| 08.05.2026 | 72,96 | 73,08 | 70,39 | 72,30 | -1,47% | 314.540,00 |
| 07.05.2026 | 72,49 | 75,08 | 72,47 | 73,38 | 3,11% | 465.867,00 |
| 06.05.2026 | 72,45 | 72,74 | 70,73 | 71,17 | -2,00% | 501.867,00 |
| 05.05.2026 | 73,59 | 74,09 | 71,93 | 72,62 | -1,45% | 363.086,00 |
| 04.05.2026 | 73,07 | 75,35 | 73,01 | 73,69 | 0,76% | 441.861,00 |
| 01.05.2026 | 73,19 | 75,27 | 72,38 | 73,13 | 1,41% | 372.300,00 |
| 30.04.2026 | 71,58 | 72,49 | 70,60 | 72,11 | -0,29% | 472.660,00 |
| 29.04.2026 | 70,86 | 72,37 | 70,07 | 72,32 | 1,99% | 407.743,00 |
| 28.04.2026 | 71,20 | 72,33 | 70,41 | 70,91 | -0,20% | 643.734,00 |
| 27.04.2026 | 71,31 | 72,91 | 71,05 | 71,05 | -1,32% | 555.906,00 |
| 24.04.2026 | 72,67 | 73,07 | 70,68 | 72,00 | -0,46% | 432.987,00 |
| 23.04.2026 | 75,11 | 75,11 | 71,12 | 72,34 | -3,92% | 633.187,00 |
| 22.04.2026 | 76,60 | 76,84 | 74,82 | 75,29 | -0,82% | 451.468,00 |
| 21.04.2026 | 77,17 | 78,45 | 75,70 | 75,91 | -1,30% | 594.565,00 |
| 20.04.2026 | 75,68 | 77,59 | 75,68 | 76,91 | 0,65% | 856.977,00 |
| 17.04.2026 | 76,95 | 77,30 | 75,62 | 76,41 | 0,76% | 987.669,00 |
| 16.04.2026 | 74,76 | 76,62 | 74,38 | 75,83 | 4,36% | 1.034.080,00 |
| 15.04.2026 | 69,26 | 72,93 | 68,83 | 72,66 | 6,09% | 560.767,00 |
| 14.04.2026 | 67,17 | 68,85 | 67,06 | 68,49 | 3,09% | 738.588,00 |
| 13.04.2026 | 63,55 | 67,05 | 63,30 | 66,44 | 5,33% | 747.126,00 |
| 10.04.2026 | 64,77 | 64,80 | 62,81 | 63,08 | -2,55% | 709.130,00 |
| 09.04.2026 | 67,14 | 67,35 | 63,84 | 64,73 | -3,73% | 1.022.442,00 |
| 08.04.2026 | 71,98 | 71,99 | 67,07 | 67,24 | -3,18% | 537.952,00 |
| 07.04.2026 | 70,88 | 71,15 | 69,22 | 69,45 | -2,16% | 221.582,00 |
| 06.04.2026 | 71,42 | 71,61 | 70,38 | 70,98 | -0,62% | 265.155,00 |
| 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% | 394.457,00 |
| 31.03.2026 | 70,93 | 72,66 | 70,46 | 71,56 | 0,89% | 476.894,00 |
| 30.03.2026 | 69,42 | 71,58 | 69,00 | 70,93 | 1,88% | 494.835,00 |
| 27.03.2026 | 70,67 | 71,29 | 68,82 | 69,62 | -2,82% | 488.691,00 |
| 26.03.2026 | 70,05 | 72,07 | 69,50 | 71,64 | 2,27% | 470.549,00 |
| 25.03.2026 | 73,23 | 73,23 | 68,83 | 70,05 | -1,28% | 538.188,00 |
| 24.03.2026 | 72,60 | 72,60 | 70,09 | 70,96 | -3,21% | 454.319,00 |
| 23.03.2026 | 73,30 | 75,09 | 72,90 | 73,31 | 1,03% | 523.004,00 |
| 20.03.2026 | 71,51 | 72,88 | 70,58 | 72,56 | -0,01% | 635.806,00 |
| 19.03.2026 | 71,84 | 72,93 | 71,01 | 72,57 | 1,98% | 532.715,00 |
| 18.03.2026 | 70,82 | 71,46 | 69,74 | 71,16 | 0,14% | 395.682,00 |
| 17.03.2026 | 71,42 | 73,54 | 70,43 | 71,06 | -1,48% | 639.494,00 |
| 16.03.2026 | 73,22 | 73,52 | 70,65 | 72,13 | -0,46% | 657.412,00 |
| 13.03.2026 | 72,01 | 73,48 | 71,37 | 72,46 | 0,67% | 613.209,00 |
| 12.03.2026 | 71,00 | 74,73 | 71,00 | 71,98 | 4,17% | 1.482.332,00 |
| 11.03.2026 | 70,24 | 71,96 | 68,45 | 69,10 | -1,30% | 913.218,00 |
| 10.03.2026 | 72,00 | 72,26 | 68,60 | 70,01 | -3,11% | 778.624,00 |
| 09.03.2026 | 70,70 | 72,51 | 70,35 | 72,26 | 0,72% | 859.877,00 |
| 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 | 4,93% | 790.044,00 |
| 04.03.2026 | 69,18 | 69,34 | 67,96 | 68,18 | -2,17% | 584.080,00 |
| 03.03.2026 | 66,29 | 70,26 | 65,78 | 69,69 | 3,49% | 704.420,00 |
| 02.03.2026 | 65,00 | 67,54 | 65,00 | 67,34 | 1,65% | 507.044,00 |
| 27.02.2026 | 66,67 | 66,87 | 64,84 | 66,25 | -2,30% | 570.428,00 |
| 26.02.2026 | 65,76 | 68,20 | 65,35 | 67,81 | 4,87% | 928.266,00 |
| 25.02.2026 | 63,70 | 64,99 | 63,28 | 64,66 | 1,70% | 1.322.734,00 |
| 24.02.2026 | 63,16 | 64,57 | 62,64 | 63,58 | 1,21% | 666.681,00 |
| 23.02.2026 | 66,51 | 66,55 | 62,74 | 62,82 | -6,35% | 807.107,00 |
| 20.02.2026 | 66,05 | 68,31 | 65,69 | 67,08 | 1,51% | 585.075,00 |
| 19.02.2026 | 65,95 | 66,46 | 65,09 | 66,08 | 0,20% | 611.059,00 |
| 18.02.2026 | 65,22 | 66,83 | 64,15 | 65,95 | 1,12% | 412.867,00 |
| 17.02.2026 | 65,03 | 66,63 | 64,16 | 65,22 | -0,79% | 659.995,00 |
| 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 | -1,60% | 1.171.588,00 |
| 11.02.2026 | 69,33 | 69,34 | 63,91 | 65,77 | -5,13% | 733.529,00 |
| 10.02.2026 | 67,89 | 69,91 | 67,36 | 69,33 | 2,85% | 630.582,00 |
| 09.02.2026 | 66,89 | 67,83 | 65,94 | 67,41 | 0,94% | 691.874,00 |
| 06.02.2026 | 69,04 | 69,88 | 66,51 | 66,78 | -1,63% | 792.090,00 |
| 05.02.2026 | 66,95 | 68,72 | 66,76 | 67,89 | 1,40% | 1.825.140,00 |
| 04.02.2026 | 65,91 | 68,29 | 64,27 | 66,95 | 0,89% | 1.155.998,00 |
| 03.02.2026 | 71,83 | 72,03 | 65,30 | 66,36 | -8,80% | 1.474.565,00 |
| 02.02.2026 | 74,77 | 76,30 | 72,32 | 72,76 | -2,68% | 896.412,00 |
| 30.01.2026 | 75,27 | 75,55 | 74,00 | 74,76 | -1,09% | 778.888,00 |
| 29.01.2026 | 78,15 | 78,20 | 74,72 | 75,59 | -5,26% | 846.054,00 |
| 28.01.2026 | 82,03 | 82,76 | 79,70 | 79,78 | -2,17% | 793.537,00 |
| 27.01.2026 | 82,76 | 83,16 | 81,38 | 81,55 | -1,41% | 803.402,00 |
| 26.01.2026 | 81,70 | 82,83 | 81,32 | 82,72 | 1,25% | 691.334,00 |
| 23.01.2026 | 81,48 | 82,26 | 81,39 | 81,70 | -0,21% | 538.932,00 |
| 22.01.2026 | 82,20 | 83,88 | 81,81 | 81,87 | 0,06% | 564.673,00 |
| 21.01.2026 | 84,66 | 84,94 | 80,84 | 81,82 | -3,29% | 826.424,00 |
| 20.01.2026 | 87,00 | 87,14 | 84,44 | 84,60 | -3,50% | 492.955,00 |
| 19.01.2026 | 87,94 | 88,63 | 86,84 | 87,67 | -0,25% | - |