105,544$
-0,15%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 105,45 | 105,91 | 105,45 | 105,58 | -0,11% | - |
| 24.04.2025 | 103,83 | 105,93 | 103,59 | 105,70 | 2,40% | 128.652,00 |
| 23.04.2025 | 103,22 | 105,41 | 102,82 | 103,22 | 2,77% | 214.276,00 |
| 22.04.2025 | 101,09 | 101,49 | 99,76 | 100,44 | 0,18% | 281.674,00 |
| 21.04.2025 | 101,59 | 101,88 | 99,33 | 100,26 | -2,02% | 240.329,00 |
| 17.04.2025 | 103,25 | 103,80 | 102,24 | 102,33 | -0,75% | 135.802,00 |
| 16.04.2025 | 102,59 | 103,59 | 102,00 | 103,10 | -0,46% | 289.043,00 |
| 15.04.2025 | 101,82 | 104,03 | 101,82 | 103,58 | 1,97% | 301.889,00 |
| 14.04.2025 | 102,80 | 103,43 | 100,73 | 101,58 | -0,16% | 258.149,00 |
| 11.04.2025 | 99,84 | 101,81 | 98,91 | 101,74 | 0,98% | 321.479,00 |
| 10.04.2025 | 102,07 | 102,12 | 98,60 | 100,75 | -2,04% | 280.589,00 |
| 09.04.2025 | 93,21 | 103,34 | 93,11 | 102,85 | 9,23% | 401.159,00 |
| 08.04.2025 | 98,91 | 99,43 | 92,31 | 94,16 | -1,94% | 424.855,00 |
| 07.04.2025 | 93,00 | 99,45 | 92,00 | 96,02 | 0,19% | 414.431,00 |
| 04.04.2025 | 98,13 | 98,36 | 94,21 | 95,84 | -4,83% | 792.488,00 |
| 03.04.2025 | 102,10 | 102,78 | 99,54 | 100,70 | -3,18% | 485.841,00 |
| 02.04.2025 | 100,32 | 104,24 | 100,32 | 104,01 | 2,10% | 314.242,00 |
| 01.04.2025 | 100,83 | 101,94 | 99,87 | 101,87 | 1,15% | 234.992,00 |
| 31.03.2025 | 98,93 | 101,07 | 98,14 | 100,71 | 0,47% | 379.331,00 |
| 28.03.2025 | 101,00 | 101,33 | 99,60 | 100,24 | -1,37% | 206.101,00 |
| 27.03.2025 | 102,85 | 103,60 | 101,28 | 101,63 | -1,89% | 249.038,00 |
| 26.03.2025 | 105,54 | 106,46 | 103,27 | 103,59 | -1,85% | 283.897,00 |
| 25.03.2025 | 104,19 | 105,81 | 102,99 | 105,54 | 2,55% | 367.760,00 |
| 24.03.2025 | 102,36 | 103,65 | 101,76 | 102,92 | 1,75% | 251.039,00 |
| 21.03.2025 | 98,89 | 101,29 | 98,88 | 101,15 | 1,12% | 281.506,00 |
| 20.03.2025 | 98,95 | 100,21 | 98,72 | 100,03 | -0,04% | 238.659,00 |
| 19.03.2025 | 99,15 | 100,66 | 99,15 | 100,07 | 0,93% | 294.010,00 |
| 18.03.2025 | 99,68 | 100,04 | 98,65 | 99,15 | -1,06% | 291.438,00 |
| 17.03.2025 | 99,20 | 100,65 | 98,58 | 100,21 | 0,83% | 283.996,00 |
| 14.03.2025 | 98,36 | 99,49 | 97,82 | 99,39 | 2,26% | 303.671,00 |
| 13.03.2025 | 99,18 | 99,51 | 97,19 | 97,19 | -2,53% | 366.587,00 |
| 12.03.2025 | 99,05 | 100,28 | 98,74 | 99,71 | 1,83% | 396.195,00 |
| 11.03.2025 | 95,96 | 99,13 | 95,96 | 97,92 | 1,58% | 529.221,00 |
| 10.03.2025 | 98,47 | 98,54 | 94,79 | 96,40 | -4,00% | 752.161,00 |
| 07.03.2025 | 101,71 | 102,73 | 99,12 | 100,42 | -1,27% | 879.590,00 |
| 06.03.2025 | 95,95 | 103,56 | 92,55 | 101,71 | -8,30% | 1.352.041,00 |
| 05.03.2025 | 108,95 | 110,99 | 108,95 | 110,92 | 1,69% | 316.822,00 |
| 04.03.2025 | 108,89 | 110,16 | 106,15 | 109,08 | -0,89% | 264.933,00 |
| 03.03.2025 | 111,76 | 112,42 | 109,41 | 110,06 | -1,28% | 257.552,00 |
| 28.02.2025 | 110,29 | 111,56 | 109,31 | 111,49 | 1,13% | 254.058,00 |
| 27.02.2025 | 112,41 | 113,35 | 110,24 | 110,25 | -1,57% | 141.347,00 |
| 26.02.2025 | 111,32 | 113,36 | 111,32 | 112,00 | 0,83% | 180.764,00 |
| 25.02.2025 | 110,15 | 112,00 | 109,98 | 111,08 | 0,22% | 204.239,00 |
| 24.02.2025 | 112,24 | 113,57 | 109,06 | 110,84 | -0,92% | 377.218,00 |
| 21.02.2025 | 113,75 | 113,91 | 111,71 | 111,87 | -1,50% | 213.446,00 |
| 20.02.2025 | 114,32 | 114,75 | 111,75 | 113,57 | -1,01% | 205.104,00 |
| 19.02.2025 | 114,17 | 114,94 | 112,83 | 114,73 | -0,12% | 206.662,00 |
| 18.02.2025 | 116,54 | 116,54 | 114,40 | 114,87 | -1,43% | 259.670,00 |
| 17.02.2025 | 116,50 | 116,54 | 116,47 | 116,54 | 0,00% | - |
| 14.02.2025 | 116,43 | 117,35 | 115,95 | 116,54 | -0,21% | 172.250,00 |
| 13.02.2025 | 114,24 | 116,90 | 114,05 | 116,78 | 2,39% | 262.158,00 |
| 12.02.2025 | 116,12 | 117,01 | 113,82 | 114,05 | -3,91% | 724.383,00 |
| 11.02.2025 | 122,52 | 122,62 | 118,06 | 118,69 | -3,11% | 276.503,00 |
| 10.02.2025 | 121,50 | 124,31 | 120,50 | 122,50 | 2,21% | 489.182,00 |
| 07.02.2025 | 119,13 | 120,42 | 118,49 | 119,85 | 0,77% | 255.967,00 |
| 06.02.2025 | 117,31 | 119,50 | 117,28 | 118,93 | 1,28% | 199.044,00 |
| 05.02.2025 | 116,18 | 117,51 | 115,65 | 117,43 | 1,36% | 163.713,00 |
| 04.02.2025 | 116,11 | 116,94 | 115,66 | 115,85 | 0,16% | 188.616,00 |
| 03.02.2025 | 113,35 | 116,09 | 112,33 | 115,67 | -0,14% | 219.994,00 |
| 31.01.2025 | 117,95 | 118,37 | 115,83 | 115,83 | -1,39% | 205.482,00 |
| 30.01.2025 | 115,68 | 117,71 | 115,68 | 117,46 | 1,31% | 225.758,00 |
| 29.01.2025 | 117,38 | 117,38 | 113,81 | 115,94 | -1,45% | 219.002,00 |
| 28.01.2025 | 117,06 | 118,36 | 113,94 | 117,65 | 0,94% | 351.527,00 |
| 27.01.2025 | 116,74 | 118,23 | 115,92 | 116,55 | -2,17% | 165.267,00 |
| 24.01.2025 | 120,29 | 120,68 | 118,71 | 119,13 | -0,63% | 137.705,00 |
| 23.01.2025 | 120,78 | 120,78 | 118,89 | 119,89 | -0,43% | 157.520,00 |
| 22.01.2025 | 119,08 | 120,50 | 118,70 | 120,41 | 1,59% | 150.195,00 |
| 21.01.2025 | 117,09 | 118,63 | 116,73 | 118,53 | 2,31% | 189.645,00 |
| 17.01.2025 | 116,26 | 117,23 | 115,71 | 115,85 | 0,70% | 258.738,00 |
| 16.01.2025 | 115,22 | 115,74 | 114,83 | 115,04 | 0,06% | 116.601,00 |
| 15.01.2025 | 113,99 | 115,31 | 113,75 | 114,97 | 2,16% | 158.978,00 |
| 14.01.2025 | 111,15 | 112,65 | 110,64 | 112,54 | 1,43% | 184.140,00 |
| 13.01.2025 | 110,46 | 111,40 | 109,59 | 110,95 | -0,38% | 203.150,00 |
| 10.01.2025 | 112,23 | 112,50 | 111,31 | 111,37 | -1,58% | 275.422,00 |
| 08.01.2025 | 111,13 | 113,20 | 110,65 | 113,16 | 1,41% | 222.425,00 |
| 07.01.2025 | 114,92 | 115,12 | 111,32 | 111,58 | -2,54% | 242.657,00 |
| 06.01.2025 | 114,89 | 115,58 | 113,80 | 114,49 | 0,52% | 228.785,00 |
| 03.01.2025 | 114,10 | 114,31 | 112,84 | 113,90 | 0,35% | 121.391,00 |
| 02.01.2025 | 114,58 | 115,21 | 113,19 | 113,50 | -0,09% | 96.932,00 |
| 31.12.2024 | 114,07 | 114,52 | 113,37 | 113,60 | -0,44% | 146.132,00 |
| 30.12.2024 | 112,97 | 114,27 | 112,30 | 114,11 | 0,06% | 188.122,00 |
| 27.12.2024 | 114,50 | 114,67 | 113,25 | 114,04 | -0,83% | 240.739,00 |
| 26.12.2024 | 115,46 | 115,46 | 114,45 | 115,00 | -0,64% | 111.223,00 |
| 24.12.2024 | 114,74 | 115,90 | 114,21 | 115,73 | 0,92% | 166.263,00 |
| 23.12.2024 | 114,26 | 114,68 | 113,73 | 114,68 | 0,14% | 209.185,00 |
| 20.12.2024 | 113,30 | 115,86 | 112,32 | 114,52 | 0,45% | 481.968,00 |
| 19.12.2024 | 115,99 | 116,71 | 113,87 | 114,01 | -0,71% | 284.579,00 |
| 18.12.2024 | 119,46 | 120,43 | 114,83 | 114,83 | -3,71% | 216.103,00 |
| 17.12.2024 | 119,29 | 120,20 | 119,11 | 119,25 | -0,02% | 155.655,00 |
| 16.12.2024 | 119,98 | 120,84 | 119,09 | 119,27 | -0,38% | 163.769,00 |
| 13.12.2024 | 121,54 | 122,55 | 118,99 | 119,73 | -1,25% | 184.920,00 |
| 12.12.2024 | 120,00 | 121,59 | 120,00 | 121,24 | 1,08% | 125.462,00 |
| 11.12.2024 | 120,11 | 121,31 | 119,47 | 119,95 | 0,23% | 233.111,00 |
| 10.12.2024 | 119,87 | 120,72 | 119,14 | 119,68 | -0,24% | 154.411,00 |
| 09.12.2024 | 121,57 | 122,88 | 119,92 | 119,97 | -1,15% | 224.532,00 |
| 06.12.2024 | 118,72 | 121,76 | 118,10 | 121,37 | 2,23% | 266.536,00 |
| 05.12.2024 | 119,79 | 120,29 | 118,69 | 118,72 | -0,98% | 478.095,00 |
| 04.12.2024 | 117,80 | 122,22 | 117,00 | 119,90 | 3,34% | 479.408,00 |
| 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 |