81,175€
-0,64%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 81,30 | 81,30 | 81,25 | 81,28 | -0,52% | - |
| 29.09.2025 | 81,18 | 81,75 | 80,70 | 81,70 | 0,43% | - |
| 26.09.2025 | 82,53 | 82,63 | 81,08 | 81,35 | -1,15% | - |
| 25.09.2025 | 83,55 | 84,65 | 81,68 | 82,30 | -1,88% | 1,00 |
| 24.09.2025 | 85,18 | 86,35 | 83,88 | 83,88 | -2,30% | 4,00 |
| 23.09.2025 | 86,33 | 88,60 | 85,78 | 85,85 | -0,78% | - |
| 22.09.2025 | 86,73 | 87,45 | 85,90 | 86,53 | -0,37% | - |
| 19.09.2025 | 86,60 | 88,05 | 86,08 | 86,85 | 0,35% | - |
| 18.09.2025 | 84,65 | 86,85 | 84,45 | 86,55 | 1,85% | - |
| 17.09.2025 | 85,93 | 86,55 | 84,63 | 84,98 | -0,82% | - |
| 16.09.2025 | 87,18 | 87,18 | 85,55 | 85,68 | -1,83% | 1,00 |
| 15.09.2025 | 88,88 | 89,65 | 86,60 | 87,28 | -1,91% | - |
| 12.09.2025 | 91,25 | 92,35 | 88,80 | 88,98 | -2,49% | - |
| 11.09.2025 | 90,55 | 91,28 | 90,23 | 91,25 | -0,73% | - |
| 10.09.2025 | 91,30 | 92,23 | 91,23 | 91,93 | 0,66% | - |
| 09.09.2025 | 91,33 | 91,98 | 90,60 | 91,33 | -0,19% | - |
| 08.09.2025 | 91,98 | 92,55 | 91,48 | 91,50 | -0,49% | - |
| 05.09.2025 | 91,18 | 92,38 | 89,70 | 91,95 | 0,91% | 300,00 |
| 04.09.2025 | 85,35 | 91,35 | 83,73 | 91,13 | 6,89% | - |
| 03.09.2025 | 84,60 | 85,35 | 84,08 | 85,25 | 0,80% | - |
| 02.09.2025 | 85,25 | 85,68 | 84,15 | 84,58 | -0,85% | - |
| 01.09.2025 | 85,55 | 85,55 | 85,10 | 85,30 | -0,15% | - |
| 29.08.2025 | 85,60 | 86,33 | 84,48 | 85,43 | -0,20% | - |
| 28.08.2025 | 85,70 | 86,60 | 84,95 | 85,60 | -0,17% | - |
| 27.08.2025 | 84,13 | 86,08 | 83,78 | 85,75 | 1,96% | - |
| 26.08.2025 | 85,45 | 86,25 | 84,08 | 84,10 | -1,72% | - |
| 25.08.2025 | 86,48 | 87,45 | 85,33 | 85,58 | -1,13% | - |
| 22.08.2025 | 85,38 | 86,65 | 84,70 | 86,55 | 1,41% | - |
| 21.08.2025 | 84,20 | 85,65 | 83,83 | 85,35 | 1,43% | - |
| 20.08.2025 | 84,83 | 85,45 | 83,63 | 84,15 | -0,68% | 58,00 |
| 19.08.2025 | 84,58 | 85,10 | 84,03 | 84,73 | 0,27% | 251,00 |
| 18.08.2025 | 83,93 | 84,98 | 83,43 | 84,50 | 0,69% | - |
| 15.08.2025 | 84,00 | 84,78 | 83,58 | 83,93 | -0,15% | - |
| 14.08.2025 | 84,93 | 85,58 | 83,90 | 84,05 | -1,06% | - |
| 13.08.2025 | 85,18 | 85,55 | 84,20 | 84,95 | -0,21% | 2,00 |
| 12.08.2025 | 85,48 | 85,70 | 84,35 | 85,13 | -0,55% | - |
| 11.08.2025 | 86,90 | 87,95 | 85,53 | 85,60 | -1,69% | - |
| 08.08.2025 | 87,85 | 88,75 | 86,98 | 87,08 | -1,02% | 150,00 |
| 07.08.2025 | 89,03 | 89,93 | 86,68 | 87,98 | -1,07% | - |
| 06.08.2025 | 93,00 | 93,88 | 88,63 | 88,93 | -4,43% | - |
| 05.08.2025 | 92,03 | 93,10 | 91,65 | 93,05 | 0,79% | 11,00 |
| 04.08.2025 | 90,13 | 92,35 | 89,80 | 92,33 | 2,19% | - |
| 01.08.2025 | 92,65 | 92,65 | 89,33 | 90,35 | -2,38% | - |
| 31.07.2025 | 93,35 | 95,85 | 92,38 | 92,55 | -0,96% | - |
| 30.07.2025 | 92,28 | 94,95 | 91,85 | 93,45 | 1,33% | - |
| 29.07.2025 | 92,15 | 93,50 | 92,03 | 92,23 | 0,05% | - |
| 28.07.2025 | 91,68 | 93,55 | 91,68 | 92,18 | 0,55% | - |
| 25.07.2025 | 90,63 | 91,83 | 90,33 | 91,68 | 1,33% | - |
| 24.07.2025 | 89,60 | 90,58 | 88,33 | 90,48 | 0,92% | - |
| 23.07.2025 | 89,13 | 90,10 | 88,45 | 89,65 | 0,73% | - |
| 22.07.2025 | 90,08 | 90,08 | 88,00 | 89,00 | -0,20% | - |
| 21.07.2025 | 90,38 | 90,43 | 89,03 | 89,18 | -1,38% | - |
| 18.07.2025 | 90,83 | 90,93 | 89,20 | 90,43 | -0,50% | 547,00 |
| 17.07.2025 | 89,20 | 90,93 | 89,00 | 90,88 | 1,74% | 75,00 |
| 16.07.2025 | 88,18 | 90,08 | 87,35 | 89,33 | 1,30% | - |
| 15.07.2025 | 87,93 | 88,78 | 87,78 | 88,18 | 0,34% | - |
| 14.07.2025 | 85,58 | 88,10 | 85,58 | 87,88 | 1,50% | - |
| 11.07.2025 | 89,40 | 89,40 | 86,38 | 86,58 | -2,92% | - |
| 10.07.2025 | 87,78 | 89,23 | 86,50 | 89,18 | 1,65% | - |
| 09.07.2025 | 87,15 | 88,10 | 86,65 | 87,73 | 0,66% | - |
| 08.07.2025 | 87,45 | 88,58 | 86,98 | 87,15 | -0,26% | - |
| 07.07.2025 | 87,53 | 88,73 | 86,55 | 87,38 | -0,14% | - |
| 04.07.2025 | 88,78 | 88,78 | 86,80 | 87,50 | -0,31% | - |
| 03.07.2025 | 86,15 | 89,05 | 86,00 | 87,78 | 2,21% | - |
| 02.07.2025 | 86,40 | 86,90 | 85,03 | 85,88 | -0,78% | - |
| 01.07.2025 | 86,25 | 86,80 | 85,25 | 86,55 | 0,29% | - |
| 30.06.2025 | 86,45 | 88,20 | 85,90 | 86,30 | -0,43% | - |
| 27.06.2025 | 87,25 | 88,55 | 86,48 | 86,68 | -0,66% | - |
| 26.06.2025 | 86,30 | 87,43 | 85,45 | 87,25 | 1,07% | - |
| 25.06.2025 | 89,10 | 89,78 | 86,28 | 86,33 | -3,17% | - |
| 24.06.2025 | 86,93 | 89,48 | 86,88 | 89,15 | 2,29% | - |
| 23.06.2025 | 86,13 | 87,28 | 85,90 | 87,15 | 1,13% | - |
| 20.06.2025 | 87,03 | 87,53 | 85,88 | 86,18 | -0,98% | - |
| 19.06.2025 | 86,20 | 87,13 | 85,00 | 87,03 | 0,90% | - |
| 18.06.2025 | 85,90 | 86,43 | 84,78 | 86,25 | 0,52% | - |
| 17.06.2025 | 84,75 | 85,80 | 84,20 | 85,80 | 1,24% | - |
| 16.06.2025 | 85,88 | 86,30 | 84,75 | 84,75 | -1,31% | - |
| 13.06.2025 | 86,90 | 87,45 | 84,80 | 85,88 | -1,21% | - |
| 12.06.2025 | 85,93 | 87,20 | 84,90 | 86,93 | 1,08% | - |
| 11.06.2025 | 87,73 | 88,08 | 85,50 | 86,00 | -1,94% | - |
| 10.06.2025 | 88,00 | 89,95 | 86,55 | 87,70 | -0,34% | 52,00 |
| 09.06.2025 | 89,30 | 89,90 | 86,83 | 88,00 | -1,90% | - |
| 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% | - |