120,841$
4,16%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 117,86 | 121,75 | 117,53 | 120,90 | 4,21% | - |
| 03.12.2024 | 116,00 | 116,23 | 115,38 | 116,02 | 0,04% | 341.459,00 |
| 02.12.2024 | 116,67 | 116,67 | 114,74 | 115,97 | -0,77% | 364.469,00 |
| 29.11.2024 | 117,75 | 118,49 | 116,72 | 116,87 | 0,52% | 240.117,00 |
| 27.11.2024 | 117,00 | 117,70 | 116,00 | 116,27 | -0,71% | 186.467,00 |
| 26.11.2024 | 117,34 | 117,63 | 116,07 | 117,10 | -0,13% | 192.730,00 |
| 25.11.2024 | 116,97 | 117,95 | 116,54 | 117,25 | 1,01% | 384.177,00 |
| 22.11.2024 | 114,78 | 116,31 | 114,33 | 116,08 | 1,53% | 263.307,00 |
| 21.11.2024 | 114,77 | 114,99 | 113,72 | 114,33 | 0,18% | 137.977,00 |
| 20.11.2024 | 114,18 | 114,47 | 112,53 | 114,13 | 0,46% | 182.348,00 |
| 19.11.2024 | 111,99 | 114,60 | 111,69 | 113,61 | 0,87% | 134.000,00 |
| 18.11.2024 | 111,25 | 112,92 | 110,93 | 112,63 | 1,10% | 127.358,00 |
| 15.11.2024 | 111,28 | 111,88 | 110,68 | 111,41 | -0,50% | 249.281,00 |
| 14.11.2024 | 115,95 | 116,71 | 111,43 | 111,97 | -3,51% | 311.826,00 |
| 13.11.2024 | 115,21 | 117,24 | 115,20 | 116,04 | 0,68% | 147.746,00 |
| 12.11.2024 | 115,18 | 116,73 | 114,50 | 115,26 | -0,35% | 158.097,00 |
| 11.11.2024 | 115,31 | 116,05 | 114,56 | 115,66 | 0,57% | 148.807,00 |
| 08.11.2024 | 113,44 | 115,42 | 113,14 | 115,00 | 1,46% | 122.530,00 |
| 07.11.2024 | 113,05 | 113,93 | 112,17 | 113,34 | 0,75% | 194.193,00 |
| 06.11.2024 | 109,90 | 112,92 | 108,57 | 112,50 | 4,41% | 261.335,00 |
| 05.11.2024 | 107,38 | 108,77 | 107,38 | 107,75 | 0,36% | 230.428,00 |
| 04.11.2024 | 105,84 | 107,43 | 105,84 | 107,36 | 1,03% | 150.367,00 |
| 01.11.2024 | 103,93 | 106,94 | 103,65 | 106,27 | 2,25% | 125.480,00 |
| 31.10.2024 | 105,77 | 105,77 | 102,81 | 103,93 | -2,39% | 172.014,00 |
| 30.10.2024 | 107,26 | 107,64 | 106,29 | 106,47 | -0,81% | 101.646,00 |
| 29.10.2024 | 105,77 | 107,38 | 105,10 | 107,34 | 1,72% | 88.757,00 |
| 28.10.2024 | 104,85 | 105,53 | 104,48 | 105,53 | 1,31% | 108.979,00 |
| 25.10.2024 | 104,54 | 105,49 | 103,61 | 104,17 | -0,35% | 87.968,00 |
| 24.10.2024 | 106,17 | 106,78 | 104,54 | 104,54 | -1,25% | 90.087,00 |
| 23.10.2024 | 106,66 | 106,71 | 105,29 | 105,86 | -0,72% | 98.691,00 |
| 22.10.2024 | 106,50 | 107,11 | 106,17 | 106,63 | 0,12% | 106.278,00 |
| 21.10.2024 | 105,87 | 106,57 | 105,29 | 106,50 | 0,08% | 114.630,00 |
| 18.10.2024 | 107,21 | 107,37 | 106,19 | 106,41 | -0,55% | 84.910,00 |
| 17.10.2024 | 106,49 | 107,80 | 106,19 | 107,00 | 0,91% | 103.722,00 |
| 16.10.2024 | 107,14 | 107,23 | 105,75 | 106,04 | -1,22% | 121.134,00 |
| 15.10.2024 | 104,71 | 108,02 | 104,16 | 107,35 | 2,98% | 432.356,00 |
| 14.10.2024 | 105,70 | 106,51 | 104,03 | 104,24 | -1,38% | 77.563,00 |
| 11.10.2024 | 104,50 | 106,22 | 104,15 | 105,70 | 1,57% | 129.813,00 |
| 10.10.2024 | 103,84 | 104,39 | 103,64 | 104,07 | -0,40% | 173.605,00 |
| 09.10.2024 | 102,30 | 104,58 | 102,29 | 104,49 | 2,41% | 160.860,00 |
| 08.10.2024 | 100,56 | 102,06 | 100,53 | 102,03 | 1,89% | 71.291,00 |
| 07.10.2024 | 101,51 | 101,81 | 99,82 | 100,14 | -1,70% | 64.159,00 |
| 04.10.2024 | 101,49 | 102,70 | 100,58 | 101,87 | 1,42% | 69.972,00 |
| 03.10.2024 | 101,17 | 101,37 | 99,78 | 100,45 | -1,21% | 99.145,00 |
| 02.10.2024 | 101,89 | 102,80 | 101,60 | 101,68 | -0,31% | 58.664,00 |
| 01.10.2024 | 102,73 | 102,73 | 100,73 | 102,00 | -0,93% | 109.165,00 |
| 30.09.2024 | 102,00 | 103,01 | 100,89 | 102,96 | 0,76% | 126.419,00 |
| 27.09.2024 | 104,90 | 105,12 | 102,05 | 102,18 | -2,59% | 128.652,00 |
| 26.09.2024 | 103,77 | 105,01 | 103,20 | 104,90 | 2,61% | 163.100,00 |
| 25.09.2024 | 102,53 | 103,22 | 101,91 | 102,23 | -0,31% | 70.204,00 |
| 24.09.2024 | 103,87 | 103,87 | 101,73 | 102,55 | -0,97% | 96.376,00 |
| 23.09.2024 | 102,90 | 103,93 | 102,08 | 103,55 | 0,98% | 101.863,00 |
| 20.09.2024 | 102,72 | 103,22 | 102,21 | 102,54 | -0,48% | 103.373,00 |
| 19.09.2024 | 101,62 | 103,14 | 101,29 | 103,03 | 2,83% | 171.763,00 |
| 18.09.2024 | 99,55 | 101,38 | 99,02 | 100,19 | 1,11% | 137.860,00 |
| 17.09.2024 | 100,17 | 100,34 | 99,06 | 99,09 | -0,46% | 120.251,00 |
| 16.09.2024 | 98,56 | 99,77 | 98,21 | 99,55 | 1,32% | 103.648,00 |
| 13.09.2024 | 97,94 | 98,55 | 97,60 | 98,25 | 0,32% | 107.830,00 |
| 12.09.2024 | 97,11 | 98,26 | 96,85 | 97,94 | 1,02% | 75.178,00 |
| 11.09.2024 | 96,24 | 97,80 | 95,03 | 96,95 | 0,77% | 182.152,00 |
| 10.09.2024 | 96,51 | 96,81 | 94,56 | 96,21 | -0,24% | 128.845,00 |
| 09.09.2024 | 94,80 | 97,64 | 94,80 | 96,44 | 1,92% | 182.892,00 |
| 06.09.2024 | 95,66 | 96,01 | 92,85 | 94,62 | -0,67% | 226.844,00 |
| 05.09.2024 | 96,83 | 100,70 | 94,97 | 95,26 | -3,53% | 273.308,00 |
| 04.09.2024 | 99,23 | 99,51 | 97,91 | 98,75 | -0,89% | 171.169,00 |
| 03.09.2024 | 100,71 | 100,89 | 98,91 | 99,64 | -1,24% | 110.639,00 |
| 30.08.2024 | 100,06 | 101,30 | 99,24 | 100,89 | 0,99% | 118.979,00 |
| 29.08.2024 | 99,91 | 101,25 | 99,83 | 99,90 | 0,39% | 78.366,00 |
| 28.08.2024 | 101,52 | 101,86 | 99,49 | 99,51 | -1,94% | 111.955,00 |
| 27.08.2024 | 100,55 | 101,94 | 100,55 | 101,48 | 0,92% | 209.553,00 |
| 26.08.2024 | 99,58 | 100,76 | 98,80 | 100,55 | 1,06% | 223.272,00 |
| 23.08.2024 | 100,10 | 100,34 | 99,02 | 99,50 | 0,10% | 118.119,00 |
| 22.08.2024 | 101,30 | 101,44 | 99,37 | 99,40 | -1,29% | 53.074,00 |
| 21.08.2024 | 100,48 | 100,70 | 99,50 | 100,70 | 0,39% | 141.026,00 |
| 20.08.2024 | 100,56 | 100,99 | 99,92 | 100,31 | -0,27% | 73.818,00 |
| 19.08.2024 | 100,09 | 100,69 | 99,79 | 100,58 | 0,49% | 53.940,00 |
| 16.08.2024 | 99,03 | 100,42 | 98,70 | 100,09 | 0,86% | 102.412,00 |
| 15.08.2024 | 98,54 | 99,76 | 98,49 | 99,24 | 1,84% | 68.876,00 |
| 14.08.2024 | 96,08 | 97,64 | 95,96 | 97,45 | 1,43% | 95.800,00 |
| 13.08.2024 | 96,99 | 96,99 | 95,84 | 96,08 | 0,06% | 136.773,00 |
| 12.08.2024 | 96,26 | 97,05 | 95,89 | 96,02 | -0,50% | 73.630,00 |
| 09.08.2024 | 95,03 | 96,81 | 94,72 | 96,50 | 1,53% | 99.307,00 |
| 08.08.2024 | 95,18 | 95,51 | 94,18 | 95,05 | 1,25% | 146.933,00 |
| 07.08.2024 | 95,24 | 95,80 | 93,54 | 93,88 | 0,11% | 95.700,00 |
| 06.08.2024 | 95,00 | 95,00 | 93,59 | 93,78 | -0,49% | 163.797,00 |
| 05.08.2024 | 91,06 | 94,43 | 90,61 | 94,24 | -1,55% | 120.297,00 |
| 02.08.2024 | 97,66 | 98,09 | 95,30 | 95,72 | -3,84% | 195.767,00 |
| 01.08.2024 | 101,42 | 102,26 | 99,33 | 99,54 | -2,08% | 81.449,00 |
| 31.07.2024 | 102,07 | 102,77 | 101,59 | 101,65 | 1,01% | 140.774,00 |
| 30.07.2024 | 101,00 | 101,22 | 99,72 | 100,63 | -0,18% | 244.589,00 |
| 29.07.2024 | 100,90 | 101,32 | 100,19 | 100,81 | 0,32% | 72.259,00 |
| 26.07.2024 | 100,26 | 101,08 | 100,08 | 100,49 | 0,97% | 54.515,00 |
| 25.07.2024 | 99,03 | 100,62 | 98,59 | 99,52 | 0,85% | 104.700,00 |
| 24.07.2024 | 100,31 | 100,89 | 98,64 | 98,68 | -2,22% | 70.865,00 |
| 23.07.2024 | 100,31 | 101,87 | 99,81 | 100,92 | 0,84% | 134.704,00 |
| 22.07.2024 | 99,53 | 100,41 | 99,19 | 100,08 | 0,67% | 201.364,00 |
| 19.07.2024 | 98,83 | 99,86 | 98,60 | 99,41 | 0,84% | 154.990,00 |
| 18.07.2024 | 100,56 | 100,56 | 98,04 | 98,58 | -1,61% | 241.065,00 |
| 17.07.2024 | 103,02 | 103,26 | 99,63 | 100,19 | -3,60% | 199.032,00 |
| 16.07.2024 | 103,54 | 104,71 | 103,43 | 103,93 | 0,85% | 135.320,00 |