82,366$
0,16%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 108,41 | 109,00 | 105,86 | 107,44 | -0,32% | 402.328,00 |
| 05.09.2025 | 106,78 | 108,51 | 106,60 | 107,79 | 1,48% | 721.514,00 |
| 04.09.2025 | 98,50 | 106,39 | 98,33 | 106,22 | 6,74% | 1.120.336,00 |
| 03.09.2025 | 98,46 | 99,58 | 98,02 | 99,51 | 1,13% | 652.129,00 |
| 02.09.2025 | 98,36 | 99,73 | 97,86 | 98,40 | -1,55% | 554.501,00 |
| 29.08.2025 | 99,99 | 100,62 | 98,87 | 99,95 | -0,05% | 629.060,00 |
| 28.08.2025 | 100,07 | 100,34 | 99,15 | 100,00 | 0,30% | 324.938,00 |
| 27.08.2025 | 98,10 | 99,84 | 98,10 | 99,70 | 1,82% | 715.219,00 |
| 26.08.2025 | 99,49 | 99,86 | 97,85 | 97,92 | -1,38% | 810.690,00 |
| 25.08.2025 | 101,59 | 102,24 | 99,10 | 99,29 | -2,05% | 279.288,00 |
| 22.08.2025 | 99,48 | 101,49 | 98,94 | 101,37 | 2,34% | 540.517,00 |
| 21.08.2025 | 97,47 | 99,50 | 97,47 | 99,05 | 1,01% | 302.376,00 |
| 20.08.2025 | 98,83 | 98,83 | 97,57 | 98,06 | -0,78% | 243.820,00 |
| 19.08.2025 | 98,81 | 99,25 | 97,99 | 98,83 | 0,18% | 332.115,00 |
| 18.08.2025 | 98,32 | 98,96 | 98,32 | 98,65 | 0,44% | 277.112,00 |
| 15.08.2025 | 97,84 | 99,12 | 97,73 | 98,22 | 0,39% | 305.862,00 |
| 14.08.2025 | 99,37 | 99,37 | 97,59 | 97,84 | -1,56% | 393.071,00 |
| 13.08.2025 | 100,00 | 100,20 | 98,48 | 99,39 | 0,03% | 2.141.940,00 |
| 12.08.2025 | 99,67 | 99,96 | 98,48 | 99,36 | 0,08% | 495.379,00 |
| 11.08.2025 | 100,73 | 102,00 | 99,22 | 99,29 | -1,92% | 338.543,00 |
| 08.08.2025 | 102,88 | 103,19 | 101,20 | 101,23 | -1,20% | 235.352,00 |
| 07.08.2025 | 104,42 | 104,42 | 100,80 | 102,46 | -1,27% | 392.263,00 |
| 06.08.2025 | 108,49 | 108,49 | 103,29 | 103,78 | -3,58% | 380.221,00 |
| 05.08.2025 | 107,04 | 107,70 | 106,04 | 107,63 | 1,10% | 301.115,00 |
| 04.08.2025 | 104,62 | 106,78 | 104,54 | 106,46 | 1,91% | 175.528,00 |
| 01.08.2025 | 105,11 | 105,61 | 103,43 | 104,46 | -1,23% | 381.592,00 |
| 31.07.2025 | 107,08 | 107,61 | 105,53 | 105,76 | -0,94% | 302.152,00 |
| 30.07.2025 | 106,55 | 107,45 | 105,45 | 106,76 | 0,20% | 608.817,00 |
| 29.07.2025 | 107,12 | 107,86 | 106,32 | 106,55 | -0,22% | 338.925,00 |
| 28.07.2025 | 107,67 | 108,52 | 106,78 | 106,79 | -0,82% | 429.067,00 |
| 25.07.2025 | 106,81 | 107,85 | 106,27 | 107,67 | 1,15% | 283.959,00 |
| 24.07.2025 | 105,09 | 106,59 | 104,83 | 106,45 | 0,85% | 363.009,00 |
| 23.07.2025 | 105,00 | 105,87 | 104,39 | 105,55 | 0,92% | 732.415,00 |
| 22.07.2025 | 104,53 | 105,20 | 102,96 | 104,59 | 0,38% | 240.444,00 |
| 21.07.2025 | 105,06 | 105,54 | 104,10 | 104,19 | -0,86% | 383.121,00 |
| 18.07.2025 | 106,14 | 106,14 | 104,73 | 105,09 | -0,24% | 374.959,00 |
| 17.07.2025 | 104,02 | 105,56 | 103,94 | 105,34 | 1,46% | 478.066,00 |
| 16.07.2025 | 102,61 | 104,81 | 102,18 | 103,82 | 1,49% | 320.791,00 |
| 15.07.2025 | 103,13 | 103,24 | 101,89 | 102,30 | -0,30% | 308.983,00 |
| 14.07.2025 | 100,64 | 102,90 | 100,17 | 102,61 | 1,52% | 308.113,00 |
| 11.07.2025 | 103,63 | 103,83 | 100,97 | 101,07 | -3,20% | 639.747,00 |
| 10.07.2025 | 102,54 | 104,41 | 101,06 | 104,41 | 1,50% | 465.183,00 |
| 09.07.2025 | 102,49 | 103,10 | 101,51 | 102,87 | 0,69% | 378.456,00 |