77,323$
-0,32%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 77,88 | 77,88 | 73,74 | 77,28 | -0,37% | 567.014,00 |
| 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 |
| 23.06.2026 | 66,73 | 68,67 | 66,60 | 67,75 | 1,92% | 790.242,00 |
| 22.06.2026 | 66,17 | 69,62 | 65,81 | 66,47 | -3,88% | 1.101.206,00 |
| 19.06.2026 | 67,27 | 69,15 | 67,19 | 69,15 | 2,70% | - |
| 18.06.2026 | 69,78 | 69,96 | 67,30 | 67,33 | -4,28% | 557.894,00 |
| 17.06.2026 | 70,57 | 71,67 | 69,63 | 70,34 | -1,37% | 548.918,00 |
| 16.06.2026 | 72,41 | 72,99 | 70,61 | 71,32 | -1,53% | 336.882,00 |
| 15.06.2026 | 73,30 | 74,70 | 72,35 | 72,43 | -0,74% | 350.217,00 |
| 12.06.2026 | 73,80 | 75,26 | 71,00 | 72,97 | -0,79% | 409.322,00 |
| 11.06.2026 | 73,04 | 74,80 | 72,35 | 73,55 | -0,51% | 486.096,00 |
| 10.06.2026 | 74,02 | 74,97 | 73,18 | 73,93 | -1,16% | 500.723,00 |
| 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 |