88,900€
0,51%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 88,95 | 91,20 | 88,65 | 89,80 | 0,96% | 403,00 |
| 05.06.2025 | 101,20 | 101,20 | 86,25 | 88,95 | -12,15% | 258,00 |
| 04.06.2025 | 101,15 | 101,45 | 100,65 | 101,25 | 0,10% | - |
| 03.06.2025 | 99,88 | 101,30 | 99,83 | 101,15 | 1,23% | - |
| 02.06.2025 | 101,85 | 101,85 | 99,48 | 99,93 | -2,18% | - |
| 30.05.2025 | 100,15 | 102,30 | 100,00 | 102,15 | 2,12% | - |
| 29.05.2025 | 103,30 | 103,35 | 99,93 | 100,03 | -1,36% | - |
| 28.05.2025 | 103,25 | 103,60 | 101,40 | 101,40 | -1,74% | - |
| 27.05.2025 | 101,90 | 103,60 | 101,90 | 103,20 | 0,44% | - |
| 26.05.2025 | 101,10 | 103,40 | 100,08 | 102,75 | 1,53% | - |
| 23.05.2025 | 101,15 | 102,15 | 99,43 | 101,20 | -0,10% | - |
| 22.05.2025 | 100,28 | 101,75 | 99,63 | 101,30 | 0,95% | - |
| 21.05.2025 | 100,80 | 101,50 | 99,83 | 100,35 | -0,94% | - |
| 20.05.2025 | 99,18 | 101,30 | 99,03 | 101,30 | 1,40% | - |
| 19.05.2025 | 100,68 | 100,68 | 99,43 | 99,90 | -1,62% | - |
| 16.05.2025 | 100,68 | 101,95 | 100,60 | 101,55 | 0,74% | - |
| 15.05.2025 | 100,58 | 101,35 | 99,78 | 100,80 | 0,05% | - |
| 14.05.2025 | 102,05 | 102,05 | 99,35 | 100,75 | -1,27% | - |
| 13.05.2025 | 101,90 | 103,15 | 101,30 | 102,05 | -0,05% | - |
| 12.05.2025 | 96,85 | 102,30 | 96,45 | 102,10 | 7,00% | - |
| 09.05.2025 | 96,80 | 96,90 | 94,48 | 95,43 | -1,50% | - |
| 08.05.2025 | 95,30 | 97,48 | 95,05 | 96,88 | 1,81% | - |
| 07.05.2025 | 94,68 | 95,38 | 94,00 | 95,15 | 0,45% | - |
| 06.05.2025 | 95,05 | 95,05 | 93,80 | 94,73 | -0,45% | 895,00 |
| 05.05.2025 | 94,43 | 95,75 | 93,55 | 95,15 | 0,42% | - |
| 02.05.2025 | 92,98 | 95,08 | 92,68 | 94,75 | 1,91% | - |
| 30.04.2025 | 93,28 | 93,55 | 91,23 | 92,98 | -0,21% | - |
| 29.04.2025 | 92,68 | 93,40 | 91,85 | 93,18 | 0,57% | - |
| 28.04.2025 | 92,53 | 94,10 | 91,83 | 92,65 | -0,24% | - |
| 25.04.2025 | 93,25 | 93,40 | 92,45 | 92,88 | -0,05% | - |
| 24.04.2025 | 91,03 | 93,23 | 90,15 | 92,93 | 1,89% | - |
| 23.04.2025 | 89,43 | 92,75 | 88,75 | 91,20 | 3,75% | - |
| 22.04.2025 | 87,13 | 88,63 | 87,10 | 87,90 | -2,28% | 24,00 |
| 17.04.2025 | 91,50 | 91,80 | 89,95 | 89,95 | -0,74% | - |
| 16.04.2025 | 89,25 | 91,13 | 89,13 | 90,63 | -0,82% | - |
| 15.04.2025 | 89,53 | 91,90 | 89,38 | 91,38 | 2,15% | - |
| 14.04.2025 | 90,38 | 91,75 | 88,65 | 89,45 | -0,14% | - |
| 11.04.2025 | 90,20 | 90,63 | 87,18 | 89,58 | -0,31% | - |
| 10.04.2025 | 93,60 | 93,75 | 88,15 | 89,85 | -4,08% | - |
| 09.04.2025 | 83,38 | 94,25 | 82,85 | 93,68 | 10,76% | - |
| 08.04.2025 | 88,38 | 91,08 | 84,30 | 84,58 | -3,51% | 52,00 |
| 07.04.2025 | 87,13 | 90,78 | 84,20 | 87,65 | 0,06% | - |
| 04.04.2025 | 90,70 | 91,55 | 86,13 | 87,60 | -4,11% | - |
| 03.04.2025 | 95,78 | 95,90 | 89,63 | 91,35 | -4,72% | - |
| 02.04.2025 | 94,40 | 96,03 | 92,83 | 95,88 | 1,54% | - |
| 01.04.2025 | 93,13 | 94,43 | 92,78 | 94,43 | 1,29% | - |
| 31.03.2025 | 92,28 | 93,38 | 90,75 | 93,23 | -17,88% | - |
| 28.03.2025 | 94,23 | 113,53 | 92,05 | 113,53 | -5,02% | - |
| 27.03.2025 | 96,13 | 119,60 | 93,75 | 119,53 | 1,81% | - |
| 26.03.2025 | 97,90 | 117,40 | 95,95 | 117,40 | -3,95% | - |
| 25.03.2025 | 95,30 | 122,23 | 92,63 | 122,23 | 5,71% | - |
| 24.03.2025 | 93,35 | 119,30 | 93,30 | 115,63 | 30,69% | - |
| 21.03.2025 | 92,25 | 93,53 | 88,48 | 88,48 | -23,50% | - |
| 20.03.2025 | 91,90 | 119,95 | 91,43 | 115,65 | 2,94% | - |
| 19.03.2025 | 90,70 | 112,43 | 90,70 | 112,35 | -2,98% | - |
| 18.03.2025 | 91,60 | 115,83 | 90,30 | 115,80 | 2,84% | - |
| 17.03.2025 | 91,23 | 112,60 | 84,83 | 112,60 | 0,00% | 10,00 |
| 14.03.2025 | 89,25 | 112,60 | 88,08 | 112,60 | -1,40% | - |
| 13.03.2025 | 91,55 | 114,23 | 89,18 | 114,20 | 1,31% | - |
| 12.03.2025 | 89,78 | 112,73 | 89,70 | 112,73 | 2,66% | - |
| 11.03.2025 | 88,70 | 109,93 | 87,98 | 109,80 | 33,33% | - |
| 10.03.2025 | 92,65 | 92,80 | 82,35 | 82,35 | -11,07% | - |
| 07.03.2025 | 93,85 | 94,53 | 91,45 | 92,60 | -1,75% | - |
| 06.03.2025 | 102,60 | 102,60 | 86,40 | 94,25 | -8,23% | - |
| 05.03.2025 | 102,95 | 103,40 | 101,50 | 102,70 | -0,05% | - |
| 04.03.2025 | 105,10 | 105,20 | 100,90 | 102,75 | -2,10% | - |
| 03.03.2025 | 107,20 | 107,45 | 104,50 | 104,95 | -2,42% | - |
| 28.02.2025 | 105,30 | 107,55 | 104,95 | 107,55 | 1,56% | - |
| 27.02.2025 | 107,00 | 108,40 | 105,90 | 105,90 | -0,89% | - |
| 26.02.2025 | 105,85 | 107,85 | 105,80 | 106,85 | 1,14% | - |
| 25.02.2025 | 105,10 | 106,65 | 104,65 | 105,65 | -0,24% | - |
| 24.02.2025 | 106,80 | 107,45 | 104,25 | 105,90 | -0,94% | - |
| 21.02.2025 | 108,30 | 109,00 | 106,85 | 106,90 | -1,16% | - |
| 20.02.2025 | 110,05 | 110,10 | 107,00 | 108,15 | -1,68% | - |
| 19.02.2025 | 109,95 | 110,40 | 108,15 | 110,00 | 0,00% | - |
| 18.02.2025 | 110,20 | 111,85 | 109,40 | 110,00 | -1,03% | - |
| 17.02.2025 | 111,00 | 111,30 | 111,00 | 111,15 | 0,09% | - |
| 14.02.2025 | 111,70 | 112,00 | 110,40 | 111,05 | -0,54% | - |
| 13.02.2025 | 109,35 | 112,15 | 109,20 | 111,65 | 1,87% | - |
| 12.02.2025 | 114,55 | 114,55 | 109,60 | 109,60 | -4,40% | - |
| 11.02.2025 | 118,70 | 118,85 | 114,25 | 114,65 | -3,49% | - |
| 10.02.2025 | 116,00 | 120,55 | 115,95 | 118,80 | 2,33% | - |
| 07.02.2025 | 114,50 | 116,10 | 114,45 | 116,10 | 1,35% | - |
| 06.02.2025 | 112,80 | 115,20 | 112,00 | 114,55 | 1,51% | - |
| 05.02.2025 | 111,35 | 112,90 | 110,40 | 112,85 | 1,07% | - |
| 04.02.2025 | 112,10 | 112,95 | 111,45 | 111,65 | -0,53% | - |
| 03.02.2025 | 111,65 | 112,75 | 109,65 | 112,25 | 0,63% | - |
| 31.01.2025 | 113,25 | 113,95 | 111,55 | 111,55 | -1,11% | - |
| 30.01.2025 | 111,30 | 112,85 | 110,95 | 112,80 | 1,35% | - |
| 29.01.2025 | 112,75 | 113,30 | 109,55 | 111,30 | -1,29% | - |
| 28.01.2025 | 111,40 | 113,45 | 109,25 | 112,75 | 1,44% | - |
| 27.01.2025 | 112,00 | 112,55 | 109,20 | 111,15 | -2,11% | - |
| 24.01.2025 | 114,00 | 115,05 | 113,15 | 113,55 | -1,39% | - |
| 23.01.2025 | 115,50 | 115,75 | 114,45 | 115,15 | -0,39% | - |
| 22.01.2025 | 113,95 | 115,70 | 113,85 | 115,60 | 1,54% | - |
| 21.01.2025 | 111,75 | 113,85 | 111,55 | 113,85 | 1,47% | - |
| 20.01.2025 | 112,50 | 113,55 | 111,50 | 112,20 | -0,58% | - |
| 17.01.2025 | 111,70 | 114,00 | 111,55 | 112,85 | 1,12% | - |
| 16.01.2025 | 110,70 | 112,75 | 110,70 | 111,60 | -0,04% | - |
| 15.01.2025 | 109,20 | 111,95 | 109,15 | 111,65 | 2,29% | - |