102,290$
0,68%
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 | 102,64 | 104,01 | 101,00 | 102,25 | 0,64% | 657.253,00 |
| 05.06.2025 | 100,45 | 108,80 | 100,00 | 101,60 | -12,12% | 1.483.336,00 |
| 04.06.2025 | 115,41 | 115,88 | 114,91 | 115,61 | 0,44% | 239.222,00 |
| 03.06.2025 | 114,57 | 115,13 | 113,71 | 115,10 | 0,72% | 205.293,00 |
| 02.06.2025 | 115,50 | 115,83 | 113,57 | 114,28 | -1,43% | 282.440,00 |
| 30.05.2025 | 113,72 | 116,12 | 113,61 | 115,94 | 1,99% | 289.378,00 |
| 29.05.2025 | 114,90 | 115,17 | 113,49 | 113,68 | -0,63% | 242.872,00 |
| 28.05.2025 | 116,64 | 117,07 | 114,40 | 114,40 | -2,16% | 206.773,00 |
| 27.05.2025 | 116,05 | 117,35 | 116,05 | 116,93 | 1,72% | 236.640,00 |
| 23.05.2025 | 113,24 | 116,11 | 113,24 | 114,95 | 0,66% | 313.119,00 |
| 22.05.2025 | 113,33 | 114,72 | 112,74 | 114,20 | 0,64% | 226.920,00 |
| 21.05.2025 | 113,33 | 115,31 | 113,20 | 113,47 | -0,59% | 273.798,00 |
| 20.05.2025 | 111,66 | 114,35 | 111,32 | 114,14 | 1,69% | 292.672,00 |
| 19.05.2025 | 112,16 | 113,35 | 111,93 | 112,24 | -1,11% | 167.265,00 |
| 16.05.2025 | 112,49 | 113,65 | 112,21 | 113,50 | 0,66% | 257.522,00 |
| 15.05.2025 | 112,02 | 113,21 | 111,57 | 112,76 | 0,24% | 196.802,00 |
| 14.05.2025 | 113,72 | 114,00 | 111,35 | 112,49 | -1,33% | 248.877,00 |
| 13.05.2025 | 113,30 | 114,85 | 112,65 | 114,01 | 0,74% | 341.752,00 |
| 12.05.2025 | 110,00 | 113,46 | 109,41 | 113,17 | 5,31% | 431.780,00 |
| 09.05.2025 | 108,73 | 108,73 | 106,58 | 107,46 | -1,15% | 230.372,00 |
| 08.05.2025 | 108,00 | 109,49 | 107,42 | 108,71 | 1,16% | 169.652,00 |
| 07.05.2025 | 107,68 | 108,07 | 106,74 | 107,46 | -0,17% | 200.921,00 |
| 06.05.2025 | 107,02 | 108,04 | 106,32 | 107,64 | -0,04% | 220.263,00 |
| 05.05.2025 | 106,59 | 108,27 | 106,36 | 107,68 | 0,54% | 176.859,00 |
| 02.05.2025 | 106,03 | 107,54 | 105,92 | 107,10 | 2,10% | 245.098,00 |
| 01.05.2025 | 106,59 | 107,33 | 104,55 | 104,90 | -0,37% | 244.631,00 |
| 30.04.2025 | 104,99 | 105,34 | 103,66 | 105,29 | -0,62% | 246.284,00 |
| 29.04.2025 | 105,68 | 106,13 | 104,67 | 105,95 | 0,12% | 142.795,00 |
| 28.04.2025 | 105,57 | 106,99 | 104,75 | 105,82 | 0,26% | 116.411,00 |
| 25.04.2025 | 105,14 | 106,25 | 105,02 | 105,55 | -0,14% | 114.335,00 |
| 24.04.2025 | 103,83 | 105,93 | 103,59 | 105,70 | 2,40% | 123.466,00 |
| 23.04.2025 | 103,22 | 105,41 | 102,82 | 103,22 | 2,77% | 207.883,00 |
| 22.04.2025 | 101,09 | 101,49 | 99,76 | 100,44 | 0,18% | 266.761,00 |
| 21.04.2025 | 101,59 | 101,88 | 99,33 | 100,26 | -2,02% | 230.570,00 |
| 17.04.2025 | 103,25 | 103,80 | 102,24 | 102,33 | -0,75% | 135.802,00 |
| 16.04.2025 | 102,59 | 103,59 | 102,00 | 103,10 | -0,46% | 287.650,00 |
| 15.04.2025 | 101,82 | 104,03 | 101,82 | 103,58 | 1,97% | 291.561,00 |
| 14.04.2025 | 102,80 | 103,43 | 100,73 | 101,58 | -0,16% | 248.912,00 |
| 11.04.2025 | 99,84 | 101,81 | 98,91 | 101,74 | 0,98% | 321.479,00 |
| 10.04.2025 | 102,07 | 102,12 | 98,60 | 100,75 | -2,04% | 265.313,00 |
| 09.04.2025 | 93,21 | 103,34 | 93,11 | 102,85 | 9,23% | 397.260,00 |
| 08.04.2025 | 98,91 | 99,43 | 92,31 | 94,16 | -1,94% | 421.309,00 |
| 07.04.2025 | 93,00 | 99,30 | 92,00 | 96,02 | 0,19% | 402.917,00 |
| 04.04.2025 | 98,13 | 98,36 | 94,21 | 95,84 | -4,83% | 792.488,00 |
| 03.04.2025 | 102,10 | 102,78 | 99,54 | 100,70 | -3,18% | 472.795,00 |
| 02.04.2025 | 100,32 | 104,24 | 100,32 | 104,01 | 2,10% | 298.508,00 |
| 01.04.2025 | 100,83 | 101,94 | 99,87 | 101,87 | 1,15% | 231.537,00 |
| 31.03.2025 | 98,93 | 101,07 | 98,14 | 100,71 | 0,47% | 373.554,00 |
| 28.03.2025 | 101,00 | 101,33 | 99,60 | 100,24 | -1,37% | 206.101,00 |
| 27.03.2025 | 102,85 | 103,60 | 101,28 | 101,63 | -1,89% | 240.970,00 |
| 26.03.2025 | 105,54 | 106,46 | 103,27 | 103,59 | -1,85% | 279.010,00 |
| 25.03.2025 | 104,19 | 105,81 | 102,99 | 105,54 | 2,55% | 355.731,00 |
| 24.03.2025 | 102,36 | 103,65 | 101,76 | 102,92 | 1,75% | 235.178,00 |
| 21.03.2025 | 98,89 | 101,29 | 98,88 | 101,15 | 1,12% | 281.506,00 |
| 20.03.2025 | 98,95 | 100,21 | 98,72 | 100,03 | -0,04% | 231.510,00 |
| 19.03.2025 | 99,15 | 100,66 | 99,15 | 100,07 | 0,93% | 270.577,00 |
| 18.03.2025 | 99,68 | 100,04 | 98,65 | 99,15 | -1,06% | 290.185,00 |
| 17.03.2025 | 99,20 | 100,65 | 98,58 | 100,21 | 0,83% | 273.276,00 |
| 14.03.2025 | 98,36 | 99,49 | 97,82 | 99,39 | 2,26% | 303.671,00 |
| 13.03.2025 | 99,18 | 99,51 | 97,19 | 97,19 | -2,53% | 352.089,00 |
| 12.03.2025 | 99,05 | 100,28 | 98,84 | 99,71 | 1,83% | 378.320,00 |
| 11.03.2025 | 95,96 | 99,13 | 95,96 | 97,92 | 1,56% | 521.847,00 |
| 10.03.2025 | 98,47 | 98,54 | 94,79 | 96,42 | -3,98% | 698.970,00 |
| 07.03.2025 | 101,71 | 102,73 | 99,12 | 100,42 | -1,27% | 879.590,00 |
| 06.03.2025 | 95,95 | 103,56 | 92,55 | 101,71 | -8,30% | 1.342.941,00 |
| 05.03.2025 | 108,95 | 110,99 | 108,95 | 110,92 | 1,69% | 305.574,00 |
| 04.03.2025 | 108,89 | 110,16 | 106,15 | 109,08 | -0,89% | 263.999,00 |
| 03.03.2025 | 111,76 | 112,42 | 109,41 | 110,06 | -1,28% | 250.762,00 |
| 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 |