72,256$
0,72%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 70,70 | 72,51 | 70,35 | 72,33 | 0,82% | 13,00 |
| 06.03.2026 | 71,21 | 72,17 | 70,19 | 71,74 | 0,28% | 13,00 |
| 05.03.2026 | 69,09 | 71,85 | 68,65 | 71,54 | 4,93% | 13,00 |
| 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% | - |
| 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% | 1.022.650,00 |
| 13.01.2026 | 88,62 | 89,44 | 87,38 | 87,93 | -0,78% | 480.071,00 |
| 12.01.2026 | 88,58 | 89,02 | 87,31 | 88,62 | 1,33% | 407.422,00 |
| 09.01.2026 | 85,61 | 87,62 | 85,61 | 87,46 | 2,16% | 349.888,00 |
| 08.01.2026 | 85,02 | 86,26 | 84,22 | 85,61 | -0,07% | 292.386,00 |
| 07.01.2026 | 85,52 | 87,23 | 85,19 | 85,67 | 0,18% | 247.137,00 |
| 06.01.2026 | 84,23 | 85,82 | 83,57 | 85,52 | 1,21% | 375.719,00 |
| 05.01.2026 | 84,76 | 86,84 | 84,39 | 84,50 | -0,74% | 453.426,00 |
| 02.01.2026 | 87,91 | 88,22 | 84,78 | 85,13 | -2,89% | 288.646,00 |
| 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% | 272.682,00 |
| 29.12.2025 | 89,15 | 89,82 | 88,54 | 88,99 | -0,50% | 245.004,00 |
| 26.12.2025 | 89,17 | 89,49 | 88,05 | 89,44 | 0,43% | 111.692,00 |
| 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% | 210.842,00 |
| 22.12.2025 | 89,27 | 90,22 | 89,17 | 89,42 | -0,10% | 359.582,00 |
| 19.12.2025 | 89,19 | 89,78 | 88,88 | 89,51 | 0,61% | 501.913,00 |
| 18.12.2025 | 89,99 | 90,44 | 88,88 | 88,97 | -0,07% | 564.153,00 |
| 17.12.2025 | 90,74 | 91,37 | 88,96 | 89,03 | -1,79% | 368.984,00 |
| 16.12.2025 | 89,20 | 90,76 | 89,20 | 90,65 | 1,43% | 409.846,00 |
| 15.12.2025 | 91,32 | 91,43 | 89,25 | 89,37 | -1,48% | 332.409,00 |
| 12.12.2025 | 92,12 | 92,12 | 90,27 | 90,71 | -1,66% | 349.608,00 |
| 11.12.2025 | 92,82 | 94,13 | 91,95 | 92,24 | -1,32% | 398.716,00 |
| 10.12.2025 | 91,86 | 93,57 | 91,70 | 93,47 | 1,83% | 467.529,00 |
| 09.12.2025 | 92,07 | 93,96 | 91,58 | 91,79 | -0,69% | 350.388,00 |
| 08.12.2025 | 93,25 | 93,45 | 91,93 | 92,43 | -0,35% | 491.361,00 |
| 05.12.2025 | 94,87 | 95,41 | 92,32 | 92,75 | -2,23% | 1.083.200,00 |
| 04.12.2025 | 88,82 | 95,32 | 87,94 | 94,87 | 14,36% | 1.709.651,00 |
| 03.12.2025 | 82,55 | 83,13 | 81,81 | 82,96 | 0,55% | 401.055,00 |
| 02.12.2025 | 82,21 | 83,03 | 81,72 | 82,51 | 0,67% | 230.045,00 |
| 01.12.2025 | 81,83 | 82,84 | 80,96 | 81,96 | -0,56% | 502.458,00 |
| 28.11.2025 | 82,33 | 82,86 | 81,99 | 82,42 | 0,22% | 143.586,00 |
| 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 | 1,66% | 386.920,00 |
| 24.11.2025 | 81,50 | 81,79 | 80,33 | 80,94 | -0,63% | 435.475,00 |
| 21.11.2025 | 79,96 | 81,70 | 79,24 | 81,46 | 1,97% | 651.935,00 |
| 20.11.2025 | 80,15 | 80,64 | 79,02 | 79,88 | 0,63% | 566.901,00 |
| 19.11.2025 | 79,60 | 80,47 | 78,88 | 79,38 | 0,18% | 356.948,00 |
| 18.11.2025 | 80,53 | 81,01 | 78,94 | 79,24 | -1,54% | 471.136,00 |
| 17.11.2025 | 83,39 | 83,39 | 80,23 | 80,48 | -3,47% | 264.511,00 |
| 14.11.2025 | 81,59 | 83,64 | 81,43 | 83,37 | 1,30% | 479.446,00 |
| 13.11.2025 | 84,23 | 84,41 | 82,02 | 82,30 | -2,40% | 439.250,00 |
| 12.11.2025 | 82,69 | 84,38 | 82,69 | 84,32 | 1,48% | 441.106,00 |
| 11.11.2025 | 82,90 | 83,26 | 82,52 | 83,09 | 0,34% | 526.041,00 |
| 10.11.2025 | 84,76 | 84,76 | 82,42 | 82,81 | -1,84% | 584.108,00 |
| 07.11.2025 | 83,29 | 84,36 | 82,96 | 84,36 | 0,58% | 450.142,00 |
| 06.11.2025 | 85,54 | 85,54 | 83,46 | 83,87 | -1,86% | 612.296,00 |
| 05.11.2025 | 85,13 | 85,80 | 83,83 | 85,46 | 0,73% | 1.205.854,00 |
| 04.11.2025 | 87,91 | 87,91 | 84,23 | 84,84 | -3,80% | 1.044.207,00 |
| 03.11.2025 | 88,68 | 88,75 | 86,85 | 88,19 | -0,02% | 1.031.923,00 |
| 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% | 324.926,00 |
| 23.10.2025 | 96,40 | 97,18 | 96,40 | 96,71 | -0,27% | - |
| 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 |