71,025€
0,42%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 84,55 | 85,03 | 82,80 | 84,65 | -0,15% | - |
| 13.10.2025 | 82,40 | 85,15 | 82,33 | 84,78 | 2,66% | - |
| 10.10.2025 | 83,98 | 84,65 | 81,83 | 82,58 | -0,72% | - |
| 09.10.2025 | 83,70 | 84,15 | 82,80 | 83,18 | -0,57% | - |
| 08.10.2025 | 81,85 | 83,78 | 81,75 | 83,65 | 2,26% | - |
| 07.10.2025 | 80,83 | 82,43 | 80,50 | 81,80 | 1,33% | - |
| 06.10.2025 | 79,98 | 82,60 | 79,08 | 80,73 | 0,59% | - |
| 03.10.2025 | 78,80 | 80,75 | 78,65 | 80,25 | 1,97% | - |
| 02.10.2025 | 78,03 | 79,05 | 77,45 | 78,70 | 0,06% | - |
| 01.10.2025 | 80,33 | 80,65 | 78,45 | 78,65 | -1,87% | 162,00 |
| 30.09.2025 | 81,30 | 82,00 | 79,98 | 80,15 | -1,90% | 9,00 |
| 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% | - |