89,675€
0,79%
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 | 89,50 | 91,15 | 88,25 | 89,70 | 0,81% | 118,00 |
| 05.06.2025 | 101,30 | 101,30 | 86,63 | 88,98 | -12,04% | 15,00 |
| 04.06.2025 | 101,20 | 101,45 | 100,70 | 101,15 | 0,00% | - |
| 03.06.2025 | 99,88 | 101,65 | 99,80 | 101,15 | 1,25% | - |
| 02.06.2025 | 102,35 | 102,35 | 99,48 | 99,90 | -2,25% | - |
| 30.05.2025 | 100,00 | 102,30 | 99,03 | 102,20 | 2,12% | - |
| 29.05.2025 | 101,70 | 102,25 | 99,88 | 100,08 | -1,31% | - |
| 28.05.2025 | 103,35 | 103,80 | 101,40 | 101,40 | -1,79% | - |
| 27.05.2025 | 102,75 | 103,60 | 102,25 | 103,25 | 0,73% | - |
| 26.05.2025 | 101,15 | 103,60 | 100,05 | 102,50 | 1,33% | - |
| 23.05.2025 | 101,25 | 102,20 | 99,88 | 101,15 | -0,15% | - |
| 22.05.2025 | 100,18 | 101,75 | 100,03 | 101,30 | 0,97% | - |
| 21.05.2025 | 100,70 | 101,60 | 99,43 | 100,33 | -0,86% | - |
| 20.05.2025 | 99,83 | 101,30 | 98,63 | 101,20 | 1,38% | - |
| 19.05.2025 | 101,75 | 101,75 | 99,05 | 99,83 | -1,94% | - |
| 16.05.2025 | 100,80 | 101,95 | 100,48 | 101,80 | 0,99% | - |
| 15.05.2025 | 100,80 | 101,35 | 99,65 | 100,80 | 0,05% | - |
| 14.05.2025 | 102,00 | 102,05 | 99,30 | 100,75 | -1,27% | - |
| 13.05.2025 | 102,15 | 103,15 | 101,20 | 102,05 | -0,05% | - |
| 12.05.2025 | 96,00 | 102,30 | 95,73 | 102,10 | 6,88% | 10,00 |
| 09.05.2025 | 96,80 | 96,85 | 94,43 | 95,53 | -1,39% | - |
| 08.05.2025 | 95,08 | 97,55 | 94,13 | 96,88 | 1,68% | - |
| 07.05.2025 | 94,68 | 95,70 | 93,95 | 95,28 | 0,58% | - |
| 06.05.2025 | 95,05 | 95,20 | 93,83 | 94,73 | -0,55% | - |
| 05.05.2025 | 94,80 | 95,75 | 93,33 | 95,25 | 0,50% | - |
| 02.05.2025 | 93,05 | 95,10 | 92,68 | 94,78 | 2,07% | - |
| 30.04.2025 | 93,08 | 93,60 | 91,20 | 92,85 | -0,35% | - |
| 29.04.2025 | 93,00 | 93,53 | 91,58 | 93,18 | 0,62% | - |
| 28.04.2025 | 93,00 | 94,10 | 91,78 | 92,60 | -0,54% | - |
| 25.04.2025 | 92,80 | 93,43 | 92,45 | 93,10 | 0,19% | - |
| 24.04.2025 | 91,23 | 93,20 | 90,30 | 92,93 | 1,92% | - |
| 23.04.2025 | 87,95 | 92,80 | 87,95 | 91,18 | 3,70% | - |
| 22.04.2025 | 87,18 | 90,03 | 86,90 | 87,93 | -2,25% | 20,00 |
| 17.04.2025 | 90,53 | 91,50 | 89,95 | 89,95 | -0,77% | 5,00 |
| 16.04.2025 | 91,45 | 91,95 | 89,43 | 90,65 | -1,31% | - |
| 15.04.2025 | 89,50 | 91,95 | 89,38 | 91,85 | 2,68% | - |
| 14.04.2025 | 89,65 | 91,30 | 88,60 | 89,45 | -0,14% | - |
| 11.04.2025 | 89,95 | 90,03 | 86,50 | 89,58 | -0,19% | - |
| 10.04.2025 | 93,88 | 94,03 | 87,98 | 89,75 | -4,22% | - |
| 09.04.2025 | 85,93 | 94,38 | 84,05 | 93,70 | 9,59% | 10,00 |
| 08.04.2025 | 87,48 | 91,08 | 84,25 | 85,50 | -2,48% | - |
| 07.04.2025 | 87,45 | 90,63 | 84,15 | 87,68 | 0,14% | - |
| 04.04.2025 | 91,08 | 91,65 | 86,10 | 87,55 | -4,29% | - |
| 03.04.2025 | 95,83 | 95,95 | 89,58 | 91,48 | -4,59% | - |
| 02.04.2025 | 94,40 | 96,03 | 92,83 | 95,88 | 1,48% | - |
| 01.04.2025 | 93,20 | 94,48 | 92,75 | 94,48 | 1,34% | - |
| 31.03.2025 | 92,53 | 93,40 | 90,68 | 93,23 | 0,73% | 16,00 |
| 28.03.2025 | 94,13 | 94,83 | 92,00 | 92,55 | -1,80% | - |
| 27.03.2025 | 96,15 | 97,08 | 93,95 | 94,25 | -2,18% | - |
| 26.03.2025 | 97,85 | 99,15 | 95,98 | 96,35 | -1,33% | - |
| 25.03.2025 | 95,30 | 97,93 | 94,98 | 97,65 | 2,47% | - |
| 24.03.2025 | 93,53 | 95,98 | 93,30 | 95,30 | 1,98% | - |
| 21.03.2025 | 92,15 | 93,58 | 91,10 | 93,45 | 1,44% | - |
| 20.03.2025 | 91,68 | 92,80 | 90,90 | 92,13 | 0,49% | - |
| 19.03.2025 | 90,58 | 92,40 | 89,93 | 91,68 | 1,16% | - |
| 18.03.2025 | 91,75 | 91,88 | 90,30 | 90,63 | -1,31% | - |
| 17.03.2025 | 91,33 | 92,33 | 90,28 | 91,83 | 0,52% | - |
| 14.03.2025 | 89,55 | 91,40 | 89,23 | 91,35 | 1,92% | - |
| 13.03.2025 | 91,58 | 92,63 | 89,58 | 89,63 | -2,21% | 25,00 |
| 12.03.2025 | 89,75 | 92,13 | 89,43 | 91,65 | 2,20% | - |
| 11.03.2025 | 89,00 | 90,70 | 87,80 | 89,68 | 0,76% | - |
| 10.03.2025 | 92,65 | 92,93 | 87,53 | 89,00 | -3,89% | 11,00 |
| 07.03.2025 | 94,30 | 94,55 | 91,40 | 92,60 | -1,65% | - |
| 06.03.2025 | 102,80 | 102,80 | 86,35 | 94,15 | -8,33% | 194,00 |
| 05.03.2025 | 102,45 | 102,90 | 101,50 | 102,70 | -0,10% | - |
| 04.03.2025 | 104,95 | 105,40 | 100,85 | 102,80 | -2,10% | - |
| 03.03.2025 | 107,45 | 107,80 | 104,45 | 105,00 | -2,37% | - |
| 28.02.2025 | 106,05 | 107,55 | 104,95 | 107,55 | 1,37% | - |
| 27.02.2025 | 106,85 | 108,35 | 106,10 | 106,10 | -0,70% | - |
| 26.02.2025 | 105,65 | 107,95 | 105,65 | 106,85 | 1,04% | - |
| 25.02.2025 | 105,85 | 106,70 | 104,55 | 105,75 | -0,14% | - |
| 24.02.2025 | 106,95 | 107,55 | 104,20 | 105,90 | -1,03% | - |
| 21.02.2025 | 108,15 | 109,15 | 106,75 | 107,00 | -1,02% | - |
| 20.02.2025 | 110,05 | 110,95 | 106,95 | 108,10 | -1,77% | - |
| 19.02.2025 | 109,85 | 111,05 | 108,10 | 110,05 | 0,05% | 17,00 |
| 18.02.2025 | 111,10 | 112,55 | 109,40 | 110,00 | -0,99% | - |
| 17.02.2025 | 111,10 | 111,30 | 110,95 | 111,10 | 0,00% | 2,00 |
| 14.02.2025 | 111,75 | 112,35 | 110,30 | 111,10 | -0,40% | - |
| 13.02.2025 | 109,85 | 112,20 | 109,20 | 111,55 | 1,73% | - |
| 12.02.2025 | 114,55 | 114,55 | 109,65 | 109,65 | -4,28% | - |
| 11.02.2025 | 118,85 | 119,45 | 114,15 | 114,55 | -3,62% | - |
| 10.02.2025 | 116,05 | 120,55 | 115,60 | 118,85 | 2,55% | - |
| 07.02.2025 | 114,55 | 116,10 | 114,45 | 115,90 | 1,18% | - |
| 06.02.2025 | 112,90 | 115,20 | 112,05 | 114,55 | 1,46% | - |
| 05.02.2025 | 111,65 | 113,15 | 110,55 | 112,90 | 1,21% | - |
| 04.02.2025 | 112,40 | 113,60 | 111,50 | 111,55 | -0,71% | - |
| 03.02.2025 | 111,75 | 112,85 | 109,70 | 112,35 | 0,49% | - |
| 31.01.2025 | 113,10 | 114,05 | 111,75 | 111,80 | -0,80% | - |
| 30.01.2025 | 111,25 | 112,90 | 110,90 | 112,70 | 1,26% | - |
| 29.01.2025 | 112,80 | 113,10 | 109,45 | 111,30 | -1,29% | - |
| 28.01.2025 | 111,10 | 113,45 | 109,25 | 112,75 | 1,53% | - |
| 27.01.2025 | 113,50 | 114,00 | 110,50 | 111,05 | -2,20% | 70,00 |
| 24.01.2025 | 115,10 | 115,10 | 113,15 | 113,55 | -1,35% | - |
| 23.01.2025 | 115,65 | 115,80 | 114,40 | 115,10 | -0,43% | - |
| 22.01.2025 | 113,65 | 115,70 | 112,40 | 115,60 | 1,54% | - |
| 21.01.2025 | 112,15 | 113,85 | 111,50 | 113,85 | 1,47% | - |
| 20.01.2025 | 112,80 | 113,55 | 111,55 | 112,20 | -0,49% | - |
| 17.01.2025 | 111,65 | 114,00 | 111,35 | 112,75 | 1,03% | - |
| 16.01.2025 | 111,75 | 112,90 | 111,35 | 111,60 | -0,04% | - |
| 15.01.2025 | 109,20 | 111,95 | 109,00 | 111,65 | 2,24% | - |