75,670$
-5,15%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 79,60 | 79,60 | 75,47 | 75,60 | -5,24% | - |
| 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 | -0,20% | 538.932,00 |
| 22.01.2026 | 82,20 | 83,88 | 81,81 | 81,87 | 0,12% | 564.673,00 |
| 21.01.2026 | 84,66 | 84,94 | 80,84 | 81,77 | -3,36% | 826.424,00 |
| 20.01.2026 | 87,00 | 87,14 | 84,44 | 84,61 | -3,49% | 492.955,00 |
| 19.01.2026 | 87,94 | 88,63 | 86,84 | 87,67 | -0,25% | - |
| 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% | 994.316,00 |
| 14.01.2026 | 87,57 | 90,02 | 84,95 | 86,49 | -1,64% | 1.064.403,00 |
| 13.01.2026 | 88,62 | 89,44 | 87,38 | 87,93 | -0,78% | 732.987,00 |
| 12.01.2026 | 88,58 | 89,02 | 87,31 | 88,62 | 1,33% | 408.613,00 |
| 09.01.2026 | 85,61 | 87,62 | 85,61 | 87,46 | 2,16% | 513.620,00 |
| 08.01.2026 | 85,02 | 86,26 | 84,22 | 85,61 | -0,07% | 352.452,00 |
| 07.01.2026 | 85,52 | 87,23 | 85,19 | 85,67 | 0,18% | 251.373,00 |
| 06.01.2026 | 84,23 | 85,82 | 83,57 | 85,52 | 1,21% | 406.676,00 |
| 05.01.2026 | 84,76 | 86,84 | 84,39 | 84,50 | -0,74% | 461.448,00 |
| 02.01.2026 | 87,91 | 88,22 | 84,78 | 85,13 | -2,89% | 296.736,00 |
| 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% | 283.513,00 |
| 29.12.2025 | 89,15 | 89,82 | 88,54 | 88,99 | -0,50% | 249.546,00 |
| 26.12.2025 | 89,17 | 89,49 | 88,05 | 89,44 | 0,43% | 167.292,00 |
| 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% | 215.657,00 |
| 22.12.2025 | 89,27 | 90,22 | 89,17 | 89,42 | -0,10% | 397.551,00 |
| 19.12.2025 | 89,19 | 89,78 | 88,88 | 89,51 | 0,61% | 514.477,00 |
| 18.12.2025 | 89,99 | 90,44 | 88,88 | 88,97 | -0,07% | 585.517,00 |
| 17.12.2025 | 90,74 | 91,37 | 88,96 | 89,03 | -1,79% | 380.566,00 |
| 16.12.2025 | 89,20 | 90,76 | 89,20 | 90,65 | 1,43% | 444.154,00 |
| 15.12.2025 | 91,32 | 91,43 | 89,25 | 89,37 | -1,48% | 368.114,00 |
| 12.12.2025 | 92,12 | 92,12 | 90,27 | 90,71 | -1,66% | 396.034,00 |
| 11.12.2025 | 92,82 | 94,13 | 91,95 | 92,24 | -1,32% | 420.415,00 |
| 10.12.2025 | 91,86 | 93,57 | 91,70 | 93,47 | 1,83% | 468.173,00 |
| 09.12.2025 | 92,07 | 93,96 | 91,58 | 91,79 | -0,69% | 378.863,00 |
| 08.12.2025 | 93,25 | 93,45 | 91,93 | 92,43 | -0,35% | 764.166,00 |
| 05.12.2025 | 94,87 | 95,41 | 92,32 | 92,75 | -2,23% | 1.089.231,00 |
| 04.12.2025 | 88,82 | 95,32 | 87,94 | 94,87 | 14,36% | 1.750.445,00 |
| 03.12.2025 | 82,55 | 83,13 | 81,81 | 82,96 | 0,55% | 408.221,00 |
| 02.12.2025 | 82,21 | 83,03 | 81,72 | 82,51 | 0,67% | 231.154,00 |
| 01.12.2025 | 81,83 | 82,84 | 80,96 | 81,96 | -0,56% | 506.456,00 |
| 28.11.2025 | 82,33 | 82,86 | 81,99 | 82,42 | 0,22% | 162.373,00 |
| 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 | 1,72% | 431.139,00 |
| 24.11.2025 | 81,50 | 81,79 | 80,33 | 80,89 | -0,73% | 504.677,00 |
| 21.11.2025 | 79,96 | 81,70 | 79,24 | 81,49 | 2,01% | 659.467,00 |
| 20.11.2025 | 80,15 | 80,64 | 79,02 | 79,88 | 0,63% | 579.939,00 |
| 19.11.2025 | 79,60 | 80,47 | 78,88 | 79,38 | 0,18% | 380.721,00 |
| 18.11.2025 | 80,53 | 81,01 | 78,94 | 79,24 | -1,54% | 506.784,00 |
| 17.11.2025 | 83,39 | 83,39 | 80,23 | 80,48 | -3,46% | 275.383,00 |
| 14.11.2025 | 81,59 | 83,64 | 81,43 | 83,37 | 1,28% | 510.287,00 |
| 13.11.2025 | 84,23 | 84,41 | 82,02 | 82,31 | -2,38% | 595.975,00 |
| 12.11.2025 | 82,69 | 84,38 | 82,69 | 84,32 | 1,48% | 531.921,00 |
| 11.11.2025 | 82,90 | 83,26 | 82,52 | 83,09 | 0,34% | 636.724,00 |
| 10.11.2025 | 84,76 | 84,76 | 82,42 | 82,81 | -1,84% | 791.618,00 |
| 07.11.2025 | 83,29 | 84,36 | 82,96 | 84,36 | 0,58% | 548.306,00 |
| 06.11.2025 | 85,54 | 85,54 | 83,46 | 83,87 | -1,86% | 642.248,00 |
| 05.11.2025 | 85,13 | 85,80 | 83,83 | 85,46 | 0,73% | 1.266.860,00 |
| 04.11.2025 | 87,91 | 87,91 | 84,23 | 84,84 | -3,84% | 1.102.074,00 |
| 03.11.2025 | 88,68 | 88,75 | 86,85 | 88,23 | 0,02% | 1.086.746,00 |
| 31.10.2025 | 88,82 | 89,25 | 87,58 | 88,21 | -1,41% | 1.056.214,00 |
| 30.10.2025 | 89,74 | 90,86 | 88,75 | 89,47 | -0,30% | 1.126.827,00 |
| 29.10.2025 | 96,30 | 96,30 | 89,63 | 89,74 | -7,09% | 895.625,00 |
| 28.10.2025 | 96,11 | 97,36 | 95,11 | 96,58 | 1,11% | 367.049,00 |
| 27.10.2025 | 96,80 | 97,06 | 95,02 | 95,52 | -0,92% | 467.655,00 |
| 24.10.2025 | 97,71 | 97,71 | 96,15 | 96,41 | -0,31% | 353.905,00 |
| 23.10.2025 | 96,40 | 97,18 | 96,40 | 96,71 | -0,27% | 337.904,00 |
| 22.10.2025 | 97,16 | 97,57 | 96,26 | 96,97 | -0,40% | 544.467,00 |
| 21.10.2025 | 96,08 | 97,60 | 95,85 | 97,36 | 1,49% | 238.061,00 |
| 20.10.2025 | 96,75 | 97,49 | 95,75 | 95,93 | -0,37% | 594.549,00 |
| 17.10.2025 | 94,46 | 96,89 | 94,46 | 96,29 | 1,20% | - |
| 16.10.2025 | 96,80 | 97,01 | 94,74 | 95,15 | -1,64% | 446.538,00 |
| 15.10.2025 | 97,85 | 98,25 | 96,23 | 96,74 | -0,83% | 386.473,00 |
| 14.10.2025 | 96,55 | 98,08 | 95,12 | 97,55 | -0,42% | 652.117,00 |
| 13.10.2025 | 95,92 | 98,35 | 95,51 | 97,96 | 2,60% | 587.804,00 |
| 10.10.2025 | 97,33 | 97,84 | 95,06 | 95,48 | -1,69% | 786.856,00 |
| 09.10.2025 | 97,34 | 97,34 | 95,70 | 97,12 | -0,23% | 464.755,00 |
| 08.10.2025 | 95,27 | 97,39 | 95,00 | 97,34 | 2,37% | 463.204,00 |
| 07.10.2025 | 94,98 | 95,62 | 93,80 | 95,09 | 0,42% | 682.264,00 |
| 06.10.2025 | 94,72 | 94,95 | 92,53 | 94,69 | 0,84% | 468.681,00 |
| 03.10.2025 | 93,26 | 95,30 | 93,23 | 93,90 | 1,70% | 361.003,00 |
| 02.10.2025 | 91,40 | 92,42 | 91,00 | 92,33 | 0,90% | 563.519,00 |
| 01.10.2025 | 94,02 | 94,43 | 91,46 | 91,51 | -2,89% | 513.270,00 |
| 30.09.2025 | 95,58 | 95,58 | 93,84 | 94,23 | -1,14% | 514.870,00 |
| 29.09.2025 | 95,33 | 95,97 | 94,63 | 95,32 | 0,40% | 748.205,00 |
| 26.09.2025 | 96,16 | 96,82 | 94,86 | 94,94 | -1,40% | 407.850,00 |
| 25.09.2025 | 97,72 | 97,98 | 94,76 | 96,29 | -1,81% | 1.002.570,00 |
| 24.09.2025 | 100,65 | 100,82 | 98,02 | 98,06 | -2,57% | 259.260,00 |
| 23.09.2025 | 104,17 | 104,44 | 100,54 | 100,65 | -2,62% | 413.322,00 |
| 22.09.2025 | 101,86 | 103,36 | 101,02 | 103,35 | 1,47% | 360.588,00 |
| 19.09.2025 | 102,16 | 102,78 | 101,15 | 101,85 | -0,23% | 714.194,00 |
| 18.09.2025 | 100,39 | 102,31 | 100,39 | 102,08 | 2,08% | 579.584,00 |
| 17.09.2025 | 102,00 | 102,29 | 99,51 | 100,00 | -1,83% | 446.014,00 |
| 16.09.2025 | 103,05 | 103,05 | 101,34 | 101,86 | -0,68% | 347.276,00 |
| 15.09.2025 | 105,24 | 105,24 | 101,88 | 102,56 | -1,67% | 403.491,00 |
| 12.09.2025 | 106,87 | 107,52 | 104,24 | 104,30 | -2,51% | 487.393,00 |
| 11.09.2025 | 106,47 | 106,99 | 105,42 | 106,99 | 1,05% | 315.867,00 |
| 10.09.2025 | 107,22 | 108,09 | 105,38 | 105,88 | -1,00% | 304.926,00 |
| 09.09.2025 | 107,57 | 107,81 | 106,37 | 106,95 | -0,46% | 351.464,00 |