89,650€
1,30%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 89,80 | 90,58 | 89,48 | 90,08 | 0,31% | - |
| 16.05.2024 | 89,60 | 90,10 | 88,95 | 89,80 | 0,08% | - |
| 15.05.2024 | 88,45 | 89,78 | 88,35 | 89,73 | 1,41% | - |
| 14.05.2024 | 90,33 | 90,40 | 87,48 | 88,48 | -2,08% | - |
| 13.05.2024 | 90,58 | 91,35 | 89,83 | 90,35 | -0,03% | - |
| 10.05.2024 | 90,60 | 91,45 | 90,38 | 90,38 | -0,28% | - |
| 09.05.2024 | 90,85 | 91,13 | 90,33 | 90,63 | -0,19% | - |
| 08.05.2024 | 90,35 | 90,83 | 89,53 | 90,80 | 0,53% | - |
| 07.05.2024 | 90,10 | 90,55 | 89,78 | 90,33 | 0,28% | - |
| 06.05.2024 | 88,60 | 90,28 | 88,55 | 90,08 | 1,72% | - |
| 03.05.2024 | 88,80 | 89,38 | 87,93 | 88,55 | -0,28% | - |
| 02.05.2024 | 88,75 | 89,40 | 88,40 | 88,80 | 2,16% | - |
| 30.04.2024 | 87,63 | 87,90 | 86,93 | 86,93 | -0,66% | - |
| 29.04.2024 | 88,03 | 88,45 | 87,10 | 87,50 | -0,62% | - |
| 26.04.2024 | 88,40 | 89,50 | 86,93 | 88,05 | -0,03% | 20,00 |
| 25.04.2024 | 87,30 | 88,70 | 86,70 | 88,08 | -0,23% | - |
| 24.04.2024 | 88,08 | 88,75 | 87,60 | 88,28 | 0,37% | - |
| 23.04.2024 | 86,03 | 89,73 | 85,75 | 87,95 | 2,18% | - |
| 22.04.2024 | 84,83 | 86,43 | 84,80 | 86,08 | 1,56% | - |
| 19.04.2024 | 84,55 | 84,80 | 83,65 | 84,75 | 0,09% | - |
| 18.04.2024 | 84,90 | 85,15 | 83,58 | 84,68 | -0,18% | - |
| 17.04.2024 | 85,60 | 86,20 | 84,35 | 84,83 | -0,91% | - |
| 16.04.2024 | 82,55 | 85,70 | 82,03 | 85,60 | 3,95% | - |
| 15.04.2024 | 83,40 | 84,10 | 82,10 | 82,35 | -1,29% | - |
| 12.04.2024 | 83,90 | 86,28 | 83,15 | 83,43 | 0,03% | - |
| 11.04.2024 | 82,75 | 84,10 | 82,75 | 83,40 | 0,69% | - |
| 10.04.2024 | 83,35 | 83,53 | 82,15 | 82,83 | -0,36% | - |
| 09.04.2024 | 83,20 | 83,60 | 82,83 | 83,13 | 0,03% | - |
| 08.04.2024 | 82,83 | 83,35 | 82,33 | 83,10 | 0,36% | - |
| 05.04.2024 | 82,30 | 84,63 | 82,23 | 82,80 | 0,58% | - |
| 04.04.2024 | 82,30 | 83,80 | 82,30 | 82,33 | -0,78% | - |
| 03.04.2024 | 84,30 | 84,58 | 82,83 | 82,98 | -1,66% | - |
| 02.04.2024 | 86,53 | 86,70 | 84,38 | 84,38 | -12,70% | - |
| 28.03.2024 | 85,00 | 96,65 | 84,38 | 96,65 | 13,29% | - |
| 27.03.2024 | 85,23 | 85,88 | 84,58 | 85,31 | -19,21% | 90,00 |
| 26.03.2024 | 85,03 | 105,65 | 84,90 | 105,60 | 2,28% | - |
| 25.03.2024 | 85,85 | 103,25 | 84,90 | 103,25 | -3,07% | - |
| 22.03.2024 | 86,18 | 106,53 | 85,00 | 106,53 | 13,02% | - |
| 21.03.2024 | 85,20 | 94,25 | 85,20 | 94,25 | -12,31% | - |
| 20.03.2024 | 84,98 | 107,48 | 84,90 | 107,48 | 2,09% | - |
| 19.03.2024 | 85,05 | 105,28 | 83,90 | 105,28 | -0,07% | - |
| 18.03.2024 | 84,88 | 105,40 | 84,63 | 105,35 | 0,33% | - |
| 15.03.2024 | 85,28 | 105,00 | 84,20 | 105,00 | 0,43% | - |
| 14.03.2024 | 84,95 | 104,55 | 84,78 | 104,55 | -0,67% | - |
| 13.03.2024 | 86,23 | 105,25 | 84,58 | 105,25 | 15,50% | - |
| 12.03.2024 | 84,40 | 91,15 | 84,30 | 91,13 | -12,92% | 350,00 |
| 11.03.2024 | 83,73 | 104,65 | 83,20 | 104,65 | 25,10% | - |
| 08.03.2024 | 83,78 | 84,23 | 82,65 | 83,65 | -0,12% | - |
| 07.03.2024 | 79,40 | 85,50 | 76,00 | 83,75 | 4,56% | - |
| 06.03.2024 | 78,23 | 80,10 | 78,15 | 80,10 | 2,43% | - |
| 05.03.2024 | 83,28 | 83,53 | 78,20 | 78,20 | -6,15% | - |
| 04.03.2024 | 81,65 | 83,73 | 81,40 | 83,33 | 1,93% | - |
| 01.03.2024 | 80,18 | 81,78 | 80,05 | 81,75 | 1,93% | - |
| 29.02.2024 | 79,23 | 80,20 | 78,93 | 80,20 | 1,26% | - |
| 28.02.2024 | 79,58 | 79,70 | 78,83 | 79,20 | -0,50% | - |
| 27.02.2024 | 79,78 | 80,35 | 79,30 | 79,60 | -0,19% | - |
| 26.02.2024 | 79,78 | 80,05 | 79,35 | 79,75 | -0,13% | - |
| 23.02.2024 | 79,58 | 80,20 | 79,50 | 79,85 | 0,25% | - |
| 22.02.2024 | 78,83 | 80,23 | 78,60 | 79,65 | 1,21% | - |
| 21.02.2024 | 79,95 | 80,00 | 77,83 | 78,70 | -1,53% | 34,00 |
| 20.02.2024 | 80,48 | 80,50 | 79,25 | 79,93 | -0,68% | - |
| 19.02.2024 | 80,58 | 80,65 | 80,48 | 80,48 | 0,03% | - |
| 16.02.2024 | 81,23 | 81,70 | 80,45 | 80,45 | -0,98% | - |
| 15.02.2024 | 81,78 | 82,25 | 81,15 | 81,25 | -0,52% | - |
| 14.02.2024 | 80,68 | 81,88 | 80,65 | 81,68 | 1,27% | - |
| 13.02.2024 | 81,73 | 81,75 | 80,00 | 80,65 | -1,22% | - |
| 12.02.2024 | 82,83 | 83,40 | 81,45 | 81,65 | -1,45% | - |
| 09.02.2024 | 82,25 | 83,10 | 82,18 | 82,85 | 0,73% | - |
| 08.02.2024 | 81,58 | 82,68 | 81,53 | 82,25 | 0,77% | - |
| 07.02.2024 | 81,70 | 82,53 | 81,53 | 81,63 | -0,18% | - |
| 06.02.2024 | 81,90 | 82,03 | 81,00 | 81,78 | -0,12% | - |
| 05.02.2024 | 82,25 | 82,63 | 80,98 | 81,88 | -0,49% | - |
| 02.02.2024 | 81,85 | 82,43 | 81,65 | 82,28 | 0,70% | - |
| 01.02.2024 | 81,08 | 82,13 | 80,90 | 81,70 | 0,58% | - |
| 31.01.2024 | 81,70 | 82,45 | 81,23 | 81,23 | -1,22% | - |
| 30.01.2024 | 83,38 | 83,45 | 82,03 | 82,23 | -1,20% | - |
| 29.01.2024 | 82,78 | 84,03 | 82,78 | 83,23 | 0,57% | - |
| 26.01.2024 | 82,83 | 83,40 | 82,20 | 82,75 | -0,12% | - |
| 25.01.2024 | 81,98 | 83,03 | 81,85 | 82,85 | 1,10% | - |
| 24.01.2024 | 82,10 | 84,03 | 81,80 | 81,95 | -0,21% | 270,00 |
| 23.01.2024 | 81,18 | 82,45 | 81,10 | 82,13 | 1,11% | - |
| 22.01.2024 | 79,80 | 81,23 | 79,80 | 81,23 | 1,66% | - |
| 19.01.2024 | 78,25 | 79,98 | 78,25 | 79,90 | 1,98% | - |
| 18.01.2024 | 77,28 | 78,40 | 77,28 | 78,35 | 1,39% | - |
| 17.01.2024 | 77,25 | 77,60 | 76,35 | 77,28 | -0,06% | 21,00 |
| 16.01.2024 | 76,45 | 77,65 | 76,23 | 77,33 | 1,61% | - |
| 15.01.2024 | 77,30 | 77,70 | 75,63 | 76,10 | -1,65% | - |
| 12.01.2024 | 76,55 | 77,40 | 76,53 | 77,38 | 1,14% | - |
| 11.01.2024 | 75,00 | 76,60 | 74,80 | 76,50 | 2,03% | - |
| 10.01.2024 | 73,85 | 75,63 | 73,60 | 74,98 | 1,56% | - |
| 09.01.2024 | 74,18 | 74,45 | 73,43 | 73,83 | -0,47% | - |
| 08.01.2024 | 72,73 | 74,18 | 72,05 | 74,18 | 2,10% | 20,00 |
| 05.01.2024 | 73,20 | 73,38 | 72,40 | 72,65 | -0,58% | - |
| 04.01.2024 | 73,98 | 74,00 | 72,98 | 73,08 | -1,12% | - |
| 03.01.2024 | 74,30 | 74,45 | 73,43 | 73,90 | -0,67% | - |
| 02.01.2024 | 95,35 | 95,48 | 73,88 | 74,40 | -1,65% | - |
| 29.12.2023 | 75,48 | 75,65 | 75,33 | 75,65 | 0,10% | - |
| 28.12.2023 | 74,68 | 75,58 | 74,38 | 75,58 | 1,37% | - |
| 27.12.2023 | 75,65 | 75,65 | 74,48 | 74,55 | -1,19% | - |
| 22.12.2023 | 75,23 | 75,55 | 74,80 | 75,45 | 0,23% | - |