88,700€
-1,17%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 108,30 | 109,40 | 107,75 | 109,20 | 0,55% | - |
| 13.01.2025 | 108,70 | 110,40 | 107,40 | 108,60 | -0,18% | 5,00 |
| 10.01.2025 | 109,95 | 110,55 | 108,70 | 108,80 | -1,09% | - |
| 09.01.2025 | 108,15 | 110,45 | 108,15 | 110,00 | 0,32% | - |
| 08.01.2025 | 107,90 | 109,75 | 107,35 | 109,65 | 1,62% | - |
| 07.01.2025 | 110,20 | 111,00 | 107,60 | 107,90 | -2,13% | - |
| 06.01.2025 | 110,50 | 111,45 | 109,55 | 110,25 | -0,23% | - |
| 03.01.2025 | 110,55 | 111,20 | 109,60 | 110,50 | -0,14% | - |
| 02.01.2025 | 109,35 | 112,30 | 109,35 | 110,65 | 0,87% | - |
| 30.12.2024 | 109,40 | 109,90 | 109,35 | 109,70 | 0,23% | - |
| 27.12.2024 | 110,50 | 111,45 | 108,50 | 109,45 | -0,59% | - |
| 23.12.2024 | 109,85 | 110,50 | 109,30 | 110,10 | 0,27% | - |
| 20.12.2024 | 110,70 | 111,05 | 108,45 | 109,80 | -0,81% | - |
| 19.12.2024 | 110,95 | 112,25 | 109,80 | 110,70 | -0,32% | - |
| 18.12.2024 | 113,70 | 115,05 | 110,80 | 111,05 | -2,33% | - |
| 17.12.2024 | 113,40 | 114,90 | 113,05 | 113,70 | 0,18% | - |
| 16.12.2024 | 114,00 | 115,65 | 113,20 | 113,50 | -0,53% | - |
| 13.12.2024 | 115,85 | 116,65 | 113,40 | 114,10 | -1,64% | - |
| 12.12.2024 | 114,25 | 116,15 | 113,90 | 116,00 | 1,49% | 6,00 |
| 11.12.2024 | 113,65 | 115,35 | 113,45 | 114,30 | 0,57% | 20,00 |
| 10.12.2024 | 113,70 | 115,05 | 113,15 | 113,65 | -0,13% | - |
| 09.12.2024 | 114,80 | 116,80 | 113,70 | 113,80 | -1,04% | - |
| 06.12.2024 | 112,15 | 115,35 | 109,75 | 115,00 | 2,31% | 10,00 |
| 05.12.2024 | 114,10 | 114,60 | 112,10 | 112,40 | -1,45% | - |
| 04.12.2024 | 110,40 | 116,15 | 110,20 | 114,05 | 3,31% | - |
| 03.12.2024 | 110,45 | 111,10 | 109,65 | 110,40 | 0,00% | - |
| 02.12.2024 | 110,50 | 112,05 | 109,55 | 110,40 | -0,90% | - |
| 29.11.2024 | 111,50 | 112,25 | 110,35 | 111,40 | -0,09% | - |
| 28.11.2024 | 110,05 | 112,00 | 110,05 | 111,50 | 1,46% | - |
| 27.11.2024 | 111,65 | 111,80 | 109,85 | 109,90 | -1,70% | - |
| 26.11.2024 | 111,75 | 112,30 | 110,10 | 111,80 | 0,04% | - |
| 25.11.2024 | 111,45 | 112,35 | 109,75 | 111,75 | 0,22% | - |
| 22.11.2024 | 109,20 | 111,70 | 109,15 | 111,50 | 2,11% | - |
| 21.11.2024 | 108,20 | 109,75 | 107,85 | 109,20 | 0,83% | - |
| 20.11.2024 | 107,25 | 108,65 | 106,70 | 108,30 | 0,88% | - |
| 19.11.2024 | 106,25 | 107,65 | 105,55 | 107,35 | 0,94% | 25,00 |
| 18.11.2024 | 105,75 | 107,60 | 104,95 | 106,35 | 0,47% | - |