95,524$
-0,52%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 96,00 | 96,24 | 94,65 | 95,53 | -0,51% | 290.455,00 |
| 11.11.2026 | 95,23 | 96,07 | 94,11 | 96,02 | 0,96% | 320.588,00 |
| 10.11.2026 | 93,39 | 95,24 | 92,97 | 95,11 | 0,39% | 315.418,00 |
| 09.11.2026 | 94,30 | 95,18 | 92,86 | 94,75 | 0,80% | 285.193,00 |
| 06.11.2026 | 93,07 | 94,23 | 92,26 | 93,99 | -0,88% | 363.710,00 |
| 05.11.2026 | 94,89 | 96,07 | 93,71 | 94,82 | 0,06% | 530.712,00 |
| 04.11.2026 | 92,98 | 95,08 | 92,70 | 94,76 | 3,90% | 528.572,00 |
| 03.11.2026 | 89,42 | 91,56 | 87,71 | 91,20 | -0,20% | 285.491,00 |
| 02.11.2026 | 90,15 | 92,95 | 90,15 | 91,38 | 0,84% | 379.950,00 |
| 30.10.2026 | 92,52 | 92,89 | 90,29 | 90,62 | -1,53% | 455.467,00 |
| 29.10.2026 | 90,20 | 92,08 | 89,10 | 92,03 | -0,36% | 532.096,00 |
| 28.10.2026 | 91,37 | 94,04 | 91,37 | 92,36 | 0,20% | 506.798,00 |
| 27.10.2026 | 93,72 | 94,61 | 91,82 | 92,18 | -2,73% | 433.212,00 |
| 26.10.2026 | 93,76 | 95,00 | 92,42 | 94,77 | 0,86% | 466.678,00 |
| 23.10.2026 | 93,10 | 94,19 | 91,94 | 93,96 | -0,06% | 340.228,00 |
| 22.10.2026 | 92,82 | 94,35 | 92,44 | 94,02 | 1,73% | 430.739,00 |
| 21.10.2026 | 89,57 | 93,62 | 89,57 | 92,42 | 2,37% | 888.240,00 |
| 20.10.2026 | 87,25 | 91,05 | 87,02 | 90,28 | 4,26% | 722.422,00 |
| 19.10.2026 | 86,36 | 87,51 | 86,36 | 86,59 | -0,53% | 436.133,00 |
| 16.10.2026 | 89,50 | 89,86 | 85,74 | 87,05 | -1,90% | 644.280,00 |
| 15.10.2026 | 85,97 | 89,14 | 85,96 | 88,74 | 3,94% | 940.189,00 |
| 14.10.2026 | 84,96 | 85,79 | 84,19 | 85,38 | 0,59% | 637.079,00 |
| 13.10.2026 | 84,00 | 85,83 | 83,63 | 84,88 | 1,43% | 567.617,00 |
| 12.10.2026 | 83,50 | 84,65 | 83,21 | 83,69 | 1,04% | 250.083,00 |
| 09.10.2026 | 82,02 | 84,23 | 81,95 | 82,82 | 1,96% | 395.564,00 |
| 08.10.2026 | 80,05 | 81,63 | 79,68 | 81,23 | 1,46% | 644.827,00 |
| 07.10.2026 | 78,36 | 81,08 | 78,36 | 80,06 | 1,82% | 544.667,00 |
| 06.10.2026 | 81,24 | 81,56 | 78,45 | 78,63 | -2,47% | 479.948,00 |
| 05.10.2026 | 80,34 | 82,04 | 79,56 | 80,62 | 0,67% | 382.087,00 |
| 02.10.2026 | 81,47 | 82,31 | 79,96 | 80,08 | -1,38% | 350.572,00 |
| 01.10.2026 | 82,63 | 83,68 | 80,30 | 81,20 | 0,40% | 460.069,00 |
| 30.09.2026 | 79,73 | 81,32 | 79,23 | 80,88 | 1,83% | 402.320,00 |
| 29.09.2026 | 78,76 | 79,47 | 77,45 | 79,43 | 0,80% | 388.420,00 |
| 28.09.2026 | 77,45 | 79,35 | 75,57 | 78,80 | 0,24% | 798.409,00 |
| 25.09.2026 | 79,79 | 80,75 | 78,43 | 78,61 | -1,90% | 664.931,00 |
| 24.09.2026 | 79,87 | 81,07 | 79,06 | 80,13 | -0,14% | 566.372,00 |
| 23.09.2026 | 79,06 | 81,11 | 78,05 | 80,24 | 1,76% | 427.709,00 |
| 22.09.2026 | 80,00 | 80,51 | 77,58 | 78,85 | -0,68% | 541.629,00 |
| 21.09.2026 | 77,49 | 79,42 | 77,31 | 79,39 | 2,70% | 522.429,00 |
| 18.09.2026 | 79,63 | 79,76 | 77,22 | 77,30 | -2,95% | 1.166.480,00 |
| 17.09.2026 | 79,06 | 79,92 | 78,35 | 79,65 | 0,77% | 647.986,00 |
| 16.09.2026 | 78,12 | 80,38 | 78,12 | 79,04 | -0,93% | 541.550,00 |
| 15.09.2026 | 78,87 | 81,25 | 78,29 | 79,78 | -0,26% | 706.556,00 |
| 14.09.2026 | 77,68 | 80,29 | 75,47 | 79,99 | 5,19% | 1.320.699,00 |
| 11.09.2026 | 71,71 | 77,17 | 71,71 | 76,04 | 6,62% | 1.814.530,00 |
| 10.09.2026 | 73,01 | 74,89 | 70,55 | 71,32 | -2,89% | 1.016.353,00 |
| 09.09.2026 | 75,24 | 75,47 | 73,21 | 73,44 | -2,82% | 722.607,00 |
| 08.09.2026 | 78,48 | 79,00 | 74,29 | 75,57 | -4,27% | 548.037,00 |
| 04.09.2026 | 79,92 | 80,60 | 77,43 | 78,94 | -2,24% | 577.886,00 |
| 03.09.2026 | 79,71 | 81,50 | 79,24 | 80,75 | 2,88% | 570.753,00 |
| 02.09.2026 | 79,92 | 81,11 | 78,18 | 78,49 | -2,41% | 582.138,00 |
| 01.09.2026 | 80,51 | 81,78 | 79,88 | 80,43 | -0,26% | 761.766,00 |
| 31.08.2026 | 82,65 | 82,65 | 79,97 | 80,64 | -1,46% | 2.139.015,00 |
| 28.08.2026 | 80,39 | 81,92 | 78,55 | 81,84 | 1,46% | 777.037,00 |
| 27.08.2026 | 78,42 | 81,62 | 78,42 | 80,66 | 4,01% | 727.636,00 |
| 26.08.2026 | 76,19 | 77,71 | 76,10 | 77,55 | -0,01% | 276.073,00 |
| 25.08.2026 | 77,71 | 79,21 | 76,81 | 77,56 | -1,15% | 295.988,00 |
| 24.08.2026 | 78,89 | 79,73 | 78,11 | 78,46 | 0,32% | 638.365,00 |
| 21.08.2026 | 77,99 | 78,30 | 76,29 | 78,21 | 0,49% | 346.241,00 |
| 20.08.2026 | 77,58 | 78,04 | 76,18 | 77,83 | 0,32% | 456.596,00 |
| 19.08.2026 | 74,91 | 77,80 | 74,91 | 77,58 | 3,07% | 318.383,00 |
| 18.08.2026 | 75,91 | 76,67 | 75,01 | 75,27 | 0,47% | 374.562,00 |
| 17.08.2026 | 77,32 | 77,67 | 74,04 | 74,92 | -3,00% | 657.675,00 |
| 14.08.2026 | 77,24 | 77,43 | 75,11 | 77,24 | -0,05% | 432.343,00 |
| 13.08.2026 | 77,88 | 77,88 | 73,74 | 77,28 | -0,37% | 600.798,00 |
| 12.08.2026 | 78,24 | 78,52 | 76,24 | 77,57 | -2,08% | 426.526,00 |
| 11.08.2026 | 80,00 | 80,37 | 78,89 | 79,22 | -1,00% | 250.720,00 |
| 10.08.2026 | 79,38 | 80,57 | 78,99 | 80,02 | 0,57% | 499.000,00 |
| 07.08.2026 | 78,18 | 79,72 | 77,53 | 79,57 | 2,34% | 363.668,00 |
| 06.08.2026 | 75,52 | 77,80 | 74,73 | 77,75 | 1,47% | 306.700,00 |
| 05.08.2026 | 78,65 | 79,17 | 76,14 | 76,62 | -1,10% | 451.347,00 |
| 04.08.2026 | 75,31 | 77,64 | 75,31 | 77,47 | 0,98% | 567.148,00 |
| 03.08.2026 | 76,98 | 79,11 | 75,50 | 76,72 | 2,08% | 236.594,00 |
| 31.07.2026 | 73,83 | 75,74 | 73,00 | 75,16 | 0,75% | 493.990,00 |
| 30.07.2026 | 76,80 | 77,46 | 72,90 | 74,60 | -4,36% | 471.340,00 |
| 29.07.2026 | 74,02 | 79,39 | 74,02 | 78,00 | 3,15% | 763.336,00 |
| 28.07.2026 | 71,90 | 75,81 | 71,87 | 75,62 | 6,39% | 801.749,00 |
| 27.07.2026 | 69,30 | 72,26 | 69,11 | 71,08 | 4,25% | 564.735,00 |
| 24.07.2026 | 66,64 | 68,61 | 66,45 | 68,18 | 3,71% | 384.834,00 |
| 23.07.2026 | 68,52 | 68,66 | 65,71 | 65,74 | -3,47% | 608.414,00 |
| 22.07.2026 | 70,82 | 70,82 | 67,78 | 68,10 | -4,00% | 537.551,00 |
| 21.07.2026 | 73,36 | 73,64 | 70,94 | 70,94 | -3,71% | 396.836,00 |
| 20.07.2026 | 73,66 | 74,83 | 72,71 | 73,67 | -0,66% | 443.246,00 |
| 17.07.2026 | 75,39 | 76,42 | 73,47 | 74,16 | -2,31% | 537.408,00 |
| 16.07.2026 | 71,74 | 75,91 | 71,74 | 75,91 | 6,47% | 714.469,00 |
| 15.07.2026 | 72,89 | 73,42 | 70,88 | 71,30 | -0,74% | 273.605,00 |
| 14.07.2026 | 70,95 | 73,10 | 69,71 | 71,83 | -1,29% | 413.704,00 |
| 13.07.2026 | 72,75 | 73,83 | 71,75 | 72,76 | 0,96% | 288.694,00 |
| 10.07.2026 | 72,90 | 73,81 | 71,31 | 72,07 | 0,33% | 402.333,00 |
| 09.07.2026 | 70,30 | 72,13 | 69,75 | 71,83 | 0,62% | 903.333,00 |
| 08.07.2026 | 71,49 | 71,60 | 69,94 | 71,39 | -0,97% | 534.687,00 |
| 07.07.2026 | 74,01 | 75,05 | 72,01 | 72,09 | -1,42% | 402.688,00 |
| 06.07.2026 | 72,43 | 73,23 | 71,40 | 73,13 | 0,46% | 336.265,00 |
| 02.07.2026 | 70,94 | 73,73 | 70,84 | 72,80 | 2,67% | 725.304,00 |
| 01.07.2026 | 70,89 | 72,77 | 70,85 | 70,90 | 2,40% | 401.198,00 |
| 30.06.2026 | 68,89 | 70,10 | 68,27 | 69,24 | -0,40% | 387.923,00 |
| 29.06.2026 | 71,23 | 72,13 | 69,20 | 69,52 | -1,43% | 669.464,00 |
| 26.06.2026 | 66,74 | 70,70 | 66,74 | 70,53 | 6,20% | 804.717,00 |
| 25.06.2026 | 67,59 | 68,65 | 66,04 | 66,41 | -2,05% | 724.653,00 |
| 24.06.2026 | 67,23 | 68,98 | 67,23 | 67,80 | 0,08% | 616.588,00 |