76,375€
0,26%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 75,80 | 77,05 | 75,43 | 77,03 | 1,12% | - |
| 17.12.2025 | 77,43 | 77,80 | 75,93 | 76,18 | 1,16% | 500,00 |
| 16.12.2025 | 76,03 | 77,18 | 75,30 | 75,30 | -1,38% | - |
| 15.12.2025 | 77,28 | 78,73 | 76,30 | 76,35 | -0,97% | 55,00 |
| 12.12.2025 | 78,60 | 78,80 | 76,93 | 77,10 | -3,17% | - |
| 11.12.2025 | 80,00 | 80,48 | 79,00 | 79,63 | 1,14% | - |
| 10.12.2025 | 78,90 | 78,90 | 78,73 | 78,73 | -0,63% | - |
| 09.12.2025 | 79,40 | 80,88 | 79,23 | 79,23 | 0,60% | - |
| 08.12.2025 | 79,53 | 80,25 | 78,75 | 78,75 | -1,13% | - |
| 05.12.2025 | 81,48 | 81,80 | 79,25 | 79,65 | -1,03% | - |
| 04.12.2025 | 71,18 | 80,75 | 71,00 | 80,48 | 13,91% | - |
| 03.12.2025 | 71,03 | 71,20 | 70,43 | 70,65 | -0,46% | - |
| 02.12.2025 | 70,60 | 71,53 | 70,38 | 70,98 | 0,39% | - |
| 01.12.2025 | 70,95 | 71,38 | 69,80 | 70,70 | -0,46% | 4.080,00 |
| 28.11.2025 | 71,05 | 71,45 | 69,85 | 71,03 | 0,07% | - |
| 27.11.2025 | 70,93 | 71,20 | 70,93 | 70,98 | 0,32% | - |
| 26.11.2025 | 71,05 | 71,43 | 70,48 | 70,75 | 1,07% | - |
| 24.11.2025 | 70,78 | 71,53 | 69,75 | 70,00 | -1,16% | - |
| 21.11.2025 | 69,25 | 70,98 | 69,15 | 70,83 | 2,61% | - |
| 20.11.2025 | 69,05 | 69,18 | 69,03 | 69,03 | 0,99% | - |
| 18.11.2025 | 69,38 | 69,70 | 68,20 | 68,35 | -4,17% | - |
| 17.11.2025 | 71,80 | 71,95 | 71,33 | 71,33 | 0,85% | - |
| 14.11.2025 | 70,73 | 70,90 | 69,85 | 70,73 | -1,01% | - |
| 13.11.2025 | 72,80 | 72,80 | 70,50 | 71,45 | 0,28% | - |
| 11.11.2025 | 71,68 | 71,78 | 71,13 | 71,25 | -0,73% | - |
| 10.11.2025 | 72,98 | 73,15 | 71,65 | 71,78 | -0,31% | - |
| 07.11.2025 | 72,73 | 72,90 | 71,70 | 72,00 | -1,17% | - |
| 06.11.2025 | 74,35 | 74,35 | 72,63 | 72,85 | -0,34% | - |
| 05.11.2025 | 73,85 | 74,63 | 73,10 | 73,10 | -2,14% | - |
| 04.11.2025 | 76,58 | 76,78 | 73,40 | 74,70 | -1,71% | - |
| 03.11.2025 | 76,43 | 77,15 | 75,38 | 76,00 | -10,03% | - |
| 31.10.2025 | 77,40 | 84,48 | 76,03 | 84,48 | 10,07% | - |
| 30.10.2025 | 77,20 | 81,90 | 76,58 | 76,75 | 30,87% | - |
| 29.10.2025 | 83,00 | 83,10 | 58,61 | 58,65 | -27,82% | - |
| 28.10.2025 | 82,03 | 83,60 | 81,25 | 81,25 | -0,91% | - |
| 27.10.2025 | 82,85 | 83,45 | 81,65 | 82,00 | -1,15% | - |
| 24.10.2025 | 83,60 | 84,30 | 82,73 | 82,95 | 0,00% | - |
| 22.10.2025 | 83,88 | 84,08 | 82,68 | 82,95 | -1,16% | - |
| 21.10.2025 | 82,50 | 83,93 | 82,38 | 83,93 | 1,73% | - |
| 20.10.2025 | 82,53 | 83,65 | 82,33 | 82,50 | 2,58% | - |
| 17.10.2025 | 81,03 | 81,08 | 80,15 | 80,43 | -1,92% | - |
| 16.10.2025 | 83,00 | 83,40 | 81,08 | 82,00 | -2,96% | - |
| 15.10.2025 | 84,05 | 84,60 | 83,38 | 84,50 | 1,56% | - |
| 14.10.2025 | 84,33 | 84,80 | 82,63 | 83,20 | -0,83% | - |
| 13.10.2025 | 83,15 | 83,93 | 82,70 | 83,90 | -0,21% | - |
| 10.10.2025 | 83,95 | 84,08 | 83,73 | 84,08 | 1,72% | - |
| 09.10.2025 | 83,60 | 84,15 | 82,65 | 82,65 | -1,25% | - |
| 08.10.2025 | 81,90 | 83,70 | 81,75 | 83,70 | 2,79% | - |
| 07.10.2025 | 80,95 | 81,88 | 80,55 | 81,43 | 0,52% | - |
| 06.10.2025 | 80,13 | 82,38 | 79,08 | 81,00 | 0,62% | - |
| 03.10.2025 | 78,80 | 81,18 | 78,65 | 80,50 | 2,29% | - |
| 02.10.2025 | 78,00 | 79,00 | 77,60 | 78,70 | -1,69% | - |
| 01.10.2025 | 80,03 | 80,08 | 79,40 | 80,05 | -1,45% | - |
| 30.09.2025 | 81,23 | 81,23 | 81,05 | 81,23 | -0,58% | - |
| 29.09.2025 | 81,05 | 81,75 | 80,70 | 81,70 | -1,06% | - |
| 26.09.2025 | 82,43 | 82,90 | 82,23 | 82,58 | 0,46% | - |
| 25.09.2025 | 83,50 | 84,63 | 81,68 | 82,20 | -2,40% | - |
| 24.09.2025 | 85,28 | 86,15 | 83,95 | 84,23 | -1,38% | - |
| 23.09.2025 | 87,60 | 88,50 | 85,40 | 85,40 | -2,15% | - |
| 22.09.2025 | 86,80 | 87,43 | 85,90 | 87,28 | 0,29% | - |
| 19.09.2025 | 86,70 | 88,28 | 86,13 | 87,03 | 0,55% | - |
| 18.09.2025 | 84,85 | 86,80 | 84,60 | 86,55 | 0,64% | - |
| 17.09.2025 | 85,93 | 86,35 | 85,93 | 86,00 | 0,09% | - |
| 16.09.2025 | 87,05 | 87,05 | 85,55 | 85,93 | -0,95% | 6,00 |
| 15.09.2025 | 88,90 | 89,18 | 86,60 | 86,75 | -4,93% | - |
| 12.09.2025 | 91,28 | 91,28 | 91,10 | 91,25 | 1,61% | - |
| 11.09.2025 | 90,63 | 91,05 | 89,80 | 89,80 | -1,37% | - |
| 09.09.2025 | 91,23 | 91,93 | 90,88 | 91,05 | -0,52% | - |
| 08.09.2025 | 92,00 | 92,63 | 91,48 | 91,53 | -0,49% | - |
| 05.09.2025 | 90,98 | 92,35 | 90,40 | 91,98 | 0,99% | - |
| 04.09.2025 | 85,28 | 91,30 | 82,88 | 91,08 | 6,83% | 18,00 |
| 03.09.2025 | 84,63 | 85,30 | 84,08 | 85,25 | 0,74% | - |
| 02.09.2025 | 85,35 | 85,68 | 84,15 | 84,63 | -0,73% | 18,00 |
| 01.09.2025 | 85,33 | 85,33 | 85,10 | 85,25 | -0,26% | - |
| 29.08.2025 | 85,73 | 86,25 | 84,53 | 85,48 | -0,15% | - |
| 28.08.2025 | 85,68 | 86,25 | 84,95 | 85,60 | -0,17% | - |
| 27.08.2025 | 84,30 | 86,03 | 84,30 | 85,75 | 1,96% | - |
| 26.08.2025 | 85,33 | 86,88 | 84,10 | 84,10 | -1,61% | - |
| 25.08.2025 | 86,63 | 87,40 | 85,33 | 85,48 | -1,18% | - |
| 22.08.2025 | 85,48 | 86,60 | 85,20 | 86,50 | 1,38% | 20,00 |
| 21.08.2025 | 84,23 | 85,70 | 83,95 | 85,33 | 1,28% | 5,00 |
| 20.08.2025 | 84,83 | 84,95 | 83,68 | 84,25 | -0,59% | 24,00 |
| 19.08.2025 | 84,58 | 85,05 | 84,08 | 84,75 | 0,24% | 633,00 |
| 18.08.2025 | 84,00 | 84,78 | 84,00 | 84,55 | 0,71% | - |
| 15.08.2025 | 83,93 | 84,75 | 83,60 | 83,95 | -0,12% | - |
| 14.08.2025 | 84,98 | 85,20 | 83,90 | 84,05 | -1,06% | - |
| 13.08.2025 | 85,13 | 85,55 | 84,23 | 84,95 | -0,26% | 26,00 |
| 12.08.2025 | 85,58 | 85,65 | 84,38 | 85,18 | -0,47% | - |
| 11.08.2025 | 86,78 | 87,88 | 85,53 | 85,58 | -1,64% | - |
| 08.08.2025 | 88,05 | 88,70 | 86,98 | 87,00 | -1,11% | - |
| 07.08.2025 | 88,95 | 89,78 | 86,73 | 87,98 | -1,18% | - |
| 06.08.2025 | 93,05 | 93,08 | 88,73 | 89,03 | -4,33% | - |
| 05.08.2025 | 92,33 | 93,20 | 91,70 | 93,05 | 1,09% | - |
| 04.08.2025 | 90,48 | 92,25 | 90,40 | 92,05 | 1,88% | - |
| 01.08.2025 | 92,45 | 92,45 | 89,28 | 90,35 | -2,43% | - |
| 31.07.2025 | 93,73 | 94,35 | 92,40 | 92,60 | -0,91% | - |
| 30.07.2025 | 92,30 | 93,65 | 91,95 | 93,45 | 1,27% | - |
| 29.07.2025 | 92,20 | 93,45 | 92,05 | 92,28 | 0,05% | 12,00 |
| 28.07.2025 | 91,78 | 93,55 | 91,78 | 92,23 | 0,60% | - |
| 25.07.2025 | 90,50 | 91,80 | 90,33 | 91,68 | 1,27% | - |