62,125€
0,53%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 62,15 | 62,55 | 62,15 | 62,50 | 1,13% | - |
| 09.03.2026 | 62,10 | 62,28 | 60,85 | 61,80 | 0,20% | - |
| 06.03.2026 | 61,63 | 61,68 | 61,63 | 61,68 | 0,37% | - |
| 05.03.2026 | 58,58 | 61,95 | 58,35 | 61,45 | 4,64% | - |
| 04.03.2026 | 60,05 | 60,15 | 58,55 | 58,73 | 2,40% | - |
| 03.03.2026 | 57,63 | 58,20 | 56,15 | 57,35 | 0,09% | - |
| 02.03.2026 | 55,48 | 57,58 | 55,18 | 57,30 | 2,00% | 100,00 |
| 27.02.2026 | 57,50 | 58,38 | 55,20 | 56,18 | -1,66% | - |
| 26.02.2026 | 54,75 | 57,13 | 54,68 | 57,13 | 4,48% | - |
| 25.02.2026 | 53,95 | 55,23 | 53,75 | 54,68 | 0,55% | - |
| 24.02.2026 | 53,28 | 54,85 | 53,25 | 54,38 | -4,14% | - |
| 23.02.2026 | 56,93 | 56,93 | 56,70 | 56,73 | -1,05% | - |
| 20.02.2026 | 56,20 | 57,88 | 55,90 | 57,33 | 2,55% | - |
| 19.02.2026 | 55,95 | 56,03 | 55,90 | 55,90 | 1,36% | - |
| 18.02.2026 | 55,08 | 55,18 | 55,08 | 55,15 | -0,81% | - |
| 17.02.2026 | 56,18 | 56,30 | 54,38 | 55,60 | 0,32% | - |
| 16.02.2026 | 55,40 | 55,43 | 55,38 | 55,43 | 1,60% | - |
| 13.02.2026 | 54,58 | 54,58 | 54,45 | 54,55 | 0,37% | - |
| 12.02.2026 | 55,45 | 55,98 | 52,75 | 54,35 | -7,80% | - |
| 11.02.2026 | 56,28 | 59,15 | 56,28 | 58,95 | 1,11% | - |
| 10.02.2026 | 56,28 | 58,65 | 56,00 | 58,30 | 4,34% | - |
| 09.02.2026 | 56,53 | 56,78 | 55,88 | 55,88 | -1,32% | - |
| 06.02.2026 | 57,65 | 59,20 | 56,28 | 56,63 | -2,08% | 27,00 |
| 05.02.2026 | 56,08 | 58,10 | 56,05 | 57,83 | 1,98% | - |
| 04.02.2026 | 56,08 | 57,65 | 54,45 | 56,70 | 1,02% | - |
| 03.02.2026 | 61,68 | 61,98 | 55,43 | 56,13 | -9,04% | 55,00 |
| 02.02.2026 | 63,10 | 64,28 | 61,65 | 61,70 | -1,75% | 4,00 |
| 30.01.2026 | 63,13 | 63,53 | 62,65 | 62,80 | -2,07% | - |
| 29.01.2026 | 67,88 | 67,88 | 64,00 | 64,13 | -4,82% | - |
| 28.01.2026 | 68,50 | 69,08 | 66,85 | 67,38 | -1,82% | - |
| 27.01.2026 | 69,65 | 69,90 | 68,30 | 68,63 | -0,62% | - |
| 26.01.2026 | 69,08 | 69,75 | 68,10 | 69,05 | -0,22% | - |
| 23.01.2026 | 69,65 | 70,05 | 69,20 | 69,20 | -1,56% | - |
| 22.01.2026 | 70,00 | 70,78 | 69,85 | 70,30 | 0,72% | 12,00 |
| 21.01.2026 | 72,18 | 72,70 | 69,15 | 69,80 | -4,29% | 5,00 |
| 20.01.2026 | 75,35 | 75,55 | 72,80 | 72,93 | -3,25% | - |
| 19.01.2026 | 75,00 | 76,08 | 74,68 | 75,38 | -0,69% | - |
| 16.01.2026 | 76,30 | 77,33 | 75,60 | 75,90 | 0,46% | - |
| 15.01.2026 | 74,05 | 76,05 | 74,05 | 75,55 | 3,32% | - |
| 14.01.2026 | 75,53 | 77,75 | 73,03 | 73,13 | -2,89% | - |
| 13.01.2026 | 76,00 | 78,33 | 75,05 | 75,30 | -0,95% | - |
| 12.01.2026 | 75,18 | 77,65 | 74,75 | 76,03 | 1,47% | - |
| 09.01.2026 | 73,43 | 75,13 | 73,43 | 74,93 | 1,94% | - |
| 08.01.2026 | 73,30 | 74,03 | 72,23 | 73,50 | -0,44% | - |
| 07.01.2026 | 73,15 | 74,65 | 72,08 | 73,83 | 2,46% | - |
| 06.01.2026 | 72,05 | 72,75 | 71,45 | 72,05 | -1,23% | - |
| 05.01.2026 | 72,88 | 74,28 | 71,80 | 72,95 | -0,68% | - |
| 02.01.2026 | 74,60 | 75,93 | 72,88 | 73,45 | -2,84% | - |
| 30.12.2025 | 75,60 | 75,88 | 75,35 | 75,60 | 0,07% | - |
| 29.12.2025 | 76,08 | 76,70 | 75,33 | 75,55 | 0,00% | - |
| 23.12.2025 | 76,13 | 78,08 | 75,10 | 75,55 | -0,62% | - |
| 22.12.2025 | 76,43 | 76,78 | 75,83 | 76,03 | -0,56% | - |
| 19.12.2025 | 75,88 | 76,55 | 74,95 | 76,45 | 0,30% | - |
| 18.12.2025 | 75,85 | 77,80 | 74,93 | 76,23 | -0,85% | - |
| 17.12.2025 | 77,15 | 77,80 | 76,73 | 76,88 | 1,18% | - |
| 16.12.2025 | 76,05 | 76,05 | 75,88 | 75,98 | -0,56% | - |
| 15.12.2025 | 77,23 | 80,23 | 76,23 | 76,40 | -2,71% | - |
| 12.12.2025 | 78,60 | 78,63 | 78,48 | 78,53 | -0,16% | - |
| 11.12.2025 | 79,85 | 80,18 | 78,30 | 78,65 | -1,29% | - |
| 10.12.2025 | 78,95 | 79,73 | 78,65 | 79,68 | 0,22% | - |
| 09.12.2025 | 79,40 | 80,85 | 79,28 | 79,50 | 0,19% | - |
| 08.12.2025 | 79,65 | 80,28 | 79,18 | 79,35 | -0,97% | - |
| 05.12.2025 | 81,50 | 81,95 | 79,23 | 80,13 | -1,45% | - |
| 04.12.2025 | 71,13 | 81,38 | 71,13 | 81,30 | 14,35% | 219,00 |
| 03.12.2025 | 70,90 | 72,05 | 70,43 | 71,10 | 0,18% | - |
| 02.12.2025 | 70,60 | 71,53 | 70,38 | 70,98 | 0,35% | - |
| 01.12.2025 | 70,98 | 71,38 | 69,80 | 70,73 | -0,35% | - |
| 28.11.2025 | 71,08 | 71,48 | 70,85 | 70,98 | -0,07% | - |
| 27.11.2025 | 70,93 | 71,20 | 70,75 | 71,03 | 0,42% | - |
| 26.11.2025 | 71,85 | 71,85 | 70,50 | 70,73 | -0,25% | - |
| 25.11.2025 | 70,28 | 70,93 | 70,15 | 70,90 | 1,03% | - |
| 24.11.2025 | 70,75 | 71,28 | 69,78 | 70,18 | -0,35% | - |
| 21.11.2025 | 69,28 | 70,43 | 69,13 | 70,43 | 1,95% | - |
| 20.11.2025 | 68,93 | 69,78 | 68,50 | 69,08 | 1,02% | - |
| 19.11.2025 | 68,43 | 68,43 | 68,38 | 68,38 | -1,30% | - |
| 18.11.2025 | 69,43 | 69,43 | 69,25 | 69,28 | -2,46% | - |
| 17.11.2025 | 71,70 | 72,28 | 71,03 | 71,03 | -0,84% | - |
| 14.11.2025 | 70,80 | 72,00 | 69,60 | 71,63 | 0,92% | 45,00 |
| 13.11.2025 | 72,75 | 73,93 | 70,90 | 70,98 | -1,97% | - |
| 12.11.2025 | 71,70 | 72,55 | 71,15 | 72,40 | 1,22% | 7,00 |
| 11.11.2025 | 71,65 | 71,78 | 71,13 | 71,53 | -0,38% | - |
| 10.11.2025 | 72,93 | 73,70 | 71,33 | 71,80 | -1,20% | 4,00 |
| 07.11.2025 | 72,73 | 72,95 | 71,68 | 72,68 | 0,31% | 4,00 |
| 06.11.2025 | 74,38 | 74,83 | 72,30 | 72,45 | -2,33% | - |
| 05.11.2025 | 73,83 | 74,30 | 73,05 | 74,18 | 0,54% | - |
| 04.11.2025 | 76,60 | 76,78 | 73,35 | 73,78 | -2,80% | 2,00 |
| 03.11.2025 | 76,50 | 77,15 | 75,35 | 75,90 | -1,56% | 2,00 |
| 31.10.2025 | 77,33 | 77,43 | 76,03 | 77,10 | -0,45% | 10,00 |
| 30.10.2025 | 78,18 | 78,53 | 76,63 | 77,45 | -0,93% | 2,00 |
| 29.10.2025 | 82,88 | 83,35 | 77,33 | 78,18 | -5,76% | 11,00 |
| 28.10.2025 | 82,03 | 83,00 | 81,68 | 82,95 | 1,22% | - |
| 27.10.2025 | 82,93 | 84,35 | 81,65 | 81,95 | -1,38% | 120,00 |
| 24.10.2025 | 83,50 | 84,20 | 83,00 | 83,10 | -0,24% | - |
| 23.10.2025 | 83,53 | 84,48 | 83,03 | 83,30 | 0,00% | - |
| 22.10.2025 | 83,10 | 84,10 | 83,00 | 83,30 | -0,74% | - |
| 21.10.2025 | 82,38 | 83,93 | 81,93 | 83,93 | 1,88% | - |
| 20.10.2025 | 82,43 | 83,70 | 82,28 | 82,38 | 0,21% | - |
| 17.10.2025 | 81,45 | 82,55 | 80,38 | 82,20 | 0,18% | - |
| 16.10.2025 | 83,28 | 83,93 | 81,53 | 82,05 | -1,44% | - |
| 15.10.2025 | 84,25 | 85,00 | 82,95 | 83,25 | -1,65% | - |