111,480$
1,10%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 110,29 | 111,56 | 109,31 | 111,49 | 1,13% | 254.058,00 |
| 27.02.2025 | 112,41 | 113,35 | 110,24 | 110,25 | -1,57% | 140.926,00 |
| 26.02.2025 | 111,32 | 113,36 | 111,32 | 112,00 | 0,83% | 165.905,00 |
| 25.02.2025 | 110,15 | 112,00 | 109,98 | 111,08 | 0,22% | 192.447,00 |
| 24.02.2025 | 112,24 | 113,57 | 109,06 | 110,84 | -0,92% | 350.538,00 |
| 21.02.2025 | 113,75 | 113,91 | 111,71 | 111,87 | -1,50% | 213.446,00 |
| 20.02.2025 | 114,32 | 114,75 | 111,75 | 113,57 | -1,01% | 201.718,00 |
| 19.02.2025 | 114,17 | 114,94 | 112,83 | 114,73 | -0,12% | 202.918,00 |
| 18.02.2025 | 116,54 | 116,54 | 114,40 | 114,87 | -1,43% | 249.406,00 |
| 14.02.2025 | 116,43 | 117,35 | 115,95 | 116,54 | -0,21% | 172.250,00 |
| 13.02.2025 | 114,24 | 116,90 | 114,05 | 116,78 | 2,39% | 251.066,00 |
| 12.02.2025 | 116,12 | 117,01 | 113,82 | 114,05 | -3,91% | 700.377,00 |
| 11.02.2025 | 122,52 | 122,62 | 118,06 | 118,69 | -3,11% | 273.871,00 |
| 10.02.2025 | 121,50 | 124,31 | 120,50 | 122,50 | 2,21% | 472.533,00 |
| 07.02.2025 | 119,13 | 120,42 | 118,49 | 119,85 | 0,77% | 255.967,00 |
| 06.02.2025 | 117,31 | 119,50 | 117,28 | 118,93 | 1,28% | 189.181,00 |
| 05.02.2025 | 116,18 | 117,51 | 115,65 | 117,43 | 1,36% | 146.756,00 |
| 04.02.2025 | 116,11 | 116,94 | 115,66 | 115,85 | 0,16% | 178.864,00 |
| 03.02.2025 | 113,35 | 116,09 | 112,33 | 115,67 | -0,14% | 213.256,00 |
| 31.01.2025 | 117,95 | 118,37 | 115,83 | 115,83 | -1,39% | 205.482,00 |
| 30.01.2025 | 115,68 | 117,71 | 115,68 | 117,46 | 1,31% | 224.088,00 |
| 29.01.2025 | 117,38 | 117,38 | 113,81 | 115,94 | -1,45% | 211.608,00 |
| 28.01.2025 | 117,06 | 118,36 | 113,94 | 117,65 | 0,94% | 332.886,00 |
| 27.01.2025 | 116,74 | 118,23 | 115,92 | 116,55 | -2,17% | 158.444,00 |
| 24.01.2025 | 120,29 | 120,68 | 118,71 | 119,13 | -0,63% | 137.705,00 |
| 23.01.2025 | 120,78 | 120,78 | 118,89 | 119,89 | -0,43% | 145.361,00 |
| 22.01.2025 | 119,08 | 120,50 | 118,70 | 120,41 | 1,59% | 146.079,00 |
| 21.01.2025 | 117,09 | 118,63 | 116,73 | 118,53 | 2,31% | 184.213,00 |
| 17.01.2025 | 116,26 | 117,23 | 115,71 | 115,85 | 0,70% | 258.738,00 |
| 16.01.2025 | 115,22 | 115,74 | 114,83 | 115,04 | 0,06% | 114.525,00 |
| 15.01.2025 | 113,99 | 115,31 | 113,75 | 114,97 | 2,16% | 141.281,00 |
| 14.01.2025 | 111,15 | 112,65 | 110,64 | 112,54 | 1,43% | 177.124,00 |
| 13.01.2025 | 110,46 | 111,40 | 109,59 | 110,95 | -0,38% | 193.867,00 |
| 10.01.2025 | 112,23 | 112,50 | 111,31 | 111,37 | -1,58% | 275.422,00 |
| 08.01.2025 | 111,13 | 113,20 | 110,65 | 113,16 | 1,41% | 222.425,00 |
| 07.01.2025 | 114,92 | 115,12 | 111,32 | 111,58 | -2,54% | 238.748,00 |
| 06.01.2025 | 114,89 | 115,58 | 113,80 | 114,49 | 0,52% | 216.562,00 |
| 03.01.2025 | 114,10 | 114,31 | 112,84 | 113,90 | 0,35% | 121.391,00 |
| 02.01.2025 | 114,58 | 115,21 | 113,19 | 113,50 | -0,09% | 89.231,00 |
| 31.12.2024 | 114,07 | 114,52 | 113,37 | 113,60 | -0,44% | 146.132,00 |
| 30.12.2024 | 112,97 | 114,27 | 112,30 | 114,11 | 0,06% | 185.743,00 |
| 27.12.2024 | 114,50 | 114,67 | 113,25 | 114,04 | -0,83% | 240.739,00 |
| 26.12.2024 | 115,46 | 115,46 | 114,45 | 115,00 | -0,64% | 111.046,00 |
| 24.12.2024 | 114,74 | 115,90 | 114,21 | 115,73 | 0,92% | 166.263,00 |
| 23.12.2024 | 114,26 | 114,68 | 113,73 | 114,68 | 0,14% | 205.939,00 |
| 20.12.2024 | 113,30 | 115,86 | 112,32 | 114,52 | 0,45% | 481.968,00 |
| 19.12.2024 | 115,99 | 116,71 | 113,87 | 114,01 | -0,71% | 258.842,00 |
| 18.12.2024 | 119,46 | 120,43 | 114,83 | 114,83 | -3,71% | 213.131,00 |
| 17.12.2024 | 119,29 | 120,20 | 119,11 | 119,25 | -0,02% | 155.655,00 |
| 16.12.2024 | 119,98 | 120,84 | 119,09 | 119,27 | -0,38% | 155.723,00 |
| 13.12.2024 | 121,54 | 122,55 | 118,99 | 119,73 | -1,25% | 184.920,00 |
| 12.12.2024 | 120,00 | 121,59 | 120,00 | 121,24 | 1,08% | 117.656,00 |
| 11.12.2024 | 120,11 | 121,31 | 119,47 | 119,95 | 0,23% | 230.920,00 |
| 10.12.2024 | 119,87 | 120,72 | 119,14 | 119,68 | -0,24% | 152.837,00 |
| 09.12.2024 | 121,57 | 122,88 | 119,92 | 119,97 | -1,15% | 212.653,00 |
| 06.12.2024 | 118,72 | 121,76 | 118,10 | 121,37 | 2,23% | 266.536,00 |
| 05.12.2024 | 119,79 | 120,29 | 118,69 | 118,72 | -0,98% | 469.855,00 |
| 04.12.2024 | 117,80 | 122,22 | 117,00 | 119,90 | 3,34% | 458.224,00 |
| 03.12.2024 | 116,00 | 116,23 | 115,38 | 116,02 | 0,04% | 335.652,00 |
| 02.12.2024 | 116,67 | 116,67 | 114,74 | 115,97 | -0,77% | 362.877,00 |
| 29.11.2024 | 117,75 | 118,49 | 116,72 | 116,87 | 0,52% | 240.117,00 |
| 27.11.2024 | 117,00 | 117,70 | 116,00 | 116,27 | -0,71% | 186.467,00 |
| 26.11.2024 | 117,34 | 117,63 | 116,07 | 117,10 | -0,13% | 188.806,00 |
| 25.11.2024 | 116,97 | 117,95 | 116,54 | 117,25 | 1,01% | 376.072,00 |
| 22.11.2024 | 114,78 | 116,31 | 114,33 | 116,08 | 1,52% | 263.307,00 |
| 21.11.2024 | 114,16 | 115,04 | 113,79 | 114,34 | 0,18% | 149.444,00 |
| 20.11.2024 | 114,18 | 114,47 | 112,53 | 114,13 | 0,46% | 177.937,00 |
| 19.11.2024 | 111,99 | 114,60 | 111,69 | 113,61 | 0,87% | 128.151,00 |
| 18.11.2024 | 111,25 | 112,92 | 110,93 | 112,63 | 1,10% | 125.750,00 |
| 15.11.2024 | 111,28 | 111,88 | 110,68 | 111,41 | -0,50% | 249.281,00 |
| 14.11.2024 | 115,95 | 116,71 | 111,43 | 111,97 | -3,51% | 299.891,00 |
| 13.11.2024 | 115,21 | 117,24 | 115,20 | 116,04 | 0,68% | 115.212,00 |
| 12.11.2024 | 115,18 | 116,73 | 114,50 | 115,26 | -0,35% | 155.358,00 |
| 11.11.2024 | 115,31 | 116,05 | 114,56 | 115,66 | 0,57% | 144.575,00 |
| 08.11.2024 | 113,44 | 115,42 | 113,14 | 115,00 | 1,46% | 122.530,00 |
| 07.11.2024 | 113,05 | 113,93 | 112,17 | 113,34 | 0,75% | 184.048,00 |
| 06.11.2024 | 109,90 | 112,92 | 108,60 | 112,50 | 4,41% | 236.919,00 |
| 05.11.2024 | 107,38 | 108,77 | 107,38 | 107,75 | 0,36% | 225.905,00 |
| 04.11.2024 | 105,84 | 107,43 | 105,84 | 107,36 | 1,03% | 150.367,00 |
| 01.11.2024 | 103,93 | 106,94 | 103,65 | 106,27 | 2,25% | 125.480,00 |
| 31.10.2024 | 105,77 | 105,77 | 102,81 | 103,93 | -2,39% | 146.225,00 |
| 30.10.2024 | 107,26 | 107,64 | 106,29 | 106,47 | -0,77% | 77.174,00 |
| 29.10.2024 | 105,77 | 107,38 | 105,10 | 107,30 | 1,68% | 78.790,00 |
| 28.10.2024 | 104,85 | 105,53 | 104,48 | 105,53 | 1,31% | 105.449,00 |
| 25.10.2024 | 104,54 | 105,49 | 103,61 | 104,17 | -0,35% | 87.968,00 |
| 24.10.2024 | 106,17 | 106,78 | 104,54 | 104,54 | -1,25% | 80.998,00 |
| 23.10.2024 | 106,66 | 106,71 | 105,29 | 105,86 | -0,72% | 93.856,00 |
| 22.10.2024 | 106,50 | 107,11 | 106,17 | 106,63 | 0,12% | 101.701,00 |
| 21.10.2024 | 105,87 | 106,57 | 105,29 | 106,50 | 0,08% | 108.579,00 |
| 18.10.2024 | 107,21 | 107,37 | 106,19 | 106,41 | -0,55% | 84.910,00 |
| 17.10.2024 | 106,49 | 107,80 | 106,19 | 107,00 | 0,91% | 87.047,00 |
| 16.10.2024 | 107,14 | 107,23 | 105,75 | 106,04 | -1,25% | 110.225,00 |
| 15.10.2024 | 104,71 | 108,02 | 104,16 | 107,38 | 3,01% | 432.356,00 |
| 14.10.2024 | 105,70 | 106,51 | 104,03 | 104,24 | -1,38% | 77.563,00 |
| 11.10.2024 | 104,50 | 106,22 | 104,15 | 105,70 | 1,57% | 129.813,00 |
| 10.10.2024 | 103,84 | 104,39 | 103,64 | 104,07 | -0,40% | 154.575,00 |
| 09.10.2024 | 102,30 | 104,58 | 102,29 | 104,49 | 2,41% | 151.115,00 |
| 08.10.2024 | 100,56 | 102,06 | 100,53 | 102,03 | 1,89% | 65.006,00 |
| 07.10.2024 | 101,51 | 101,81 | 99,82 | 100,14 | -1,70% | 59.756,00 |
| 04.10.2024 | 101,49 | 102,70 | 100,58 | 101,87 | 1,42% | 69.972,00 |