67,850$
-4,28%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 71,98 | 72,13 | 69,73 | 70,90 | -0,92% | 394.457,00 |
| 31.03.2026 | 70,93 | 72,66 | 70,46 | 71,56 | 0,89% | 466.291,00 |
| 30.03.2026 | 69,42 | 71,58 | 69,00 | 70,93 | 1,88% | 472.651,00 |
| 27.03.2026 | 70,67 | 71,29 | 68,82 | 69,62 | -2,81% | 488.691,00 |
| 26.03.2026 | 70,05 | 72,07 | 69,50 | 71,63 | 2,26% | 436.660,00 |
| 25.03.2026 | 73,23 | 73,23 | 68,83 | 70,05 | -1,37% | 521.937,00 |
| 24.03.2026 | 72,60 | 72,60 | 70,09 | 71,03 | -3,16% | 441.692,00 |
| 23.03.2026 | 73,30 | 75,09 | 72,90 | 73,34 | 1,07% | 517.936,00 |
| 20.03.2026 | 71,51 | 72,88 | 70,58 | 72,56 | -0,04% | 635.806,00 |
| 19.03.2026 | 71,84 | 72,93 | 71,01 | 72,59 | 2,07% | 516.821,00 |
| 18.03.2026 | 70,82 | 71,46 | 69,74 | 71,12 | 0,08% | 382.081,00 |
| 17.03.2026 | 71,42 | 73,54 | 70,43 | 71,06 | -1,48% | 610.986,00 |
| 16.03.2026 | 73,22 | 73,52 | 70,65 | 72,13 | -0,46% | 657.413,00 |
| 13.03.2026 | 72,01 | 73,48 | 71,37 | 72,46 | 0,67% | 613.209,00 |
| 12.03.2026 | 71,00 | 74,73 | 71,00 | 71,98 | 4,17% | 1.482.332,00 |
| 11.03.2026 | 70,24 | 71,96 | 68,45 | 69,10 | -1,30% | 913.218,00 |
| 10.03.2026 | 72,00 | 72,26 | 68,60 | 70,01 | -3,11% | 778.624,00 |
| 09.03.2026 | 70,70 | 72,51 | 70,35 | 72,26 | 0,72% | 859.877,00 |
| 06.03.2026 | 71,21 | 72,17 | 70,19 | 71,74 | 0,28% | 727.304,00 |
| 05.03.2026 | 69,09 | 71,85 | 68,65 | 71,54 | 4,93% | 790.044,00 |
| 04.03.2026 | 69,18 | 69,34 | 67,96 | 68,18 | -2,17% | 584.080,00 |
| 03.03.2026 | 66,29 | 70,26 | 65,78 | 69,69 | 3,49% | 704.420,00 |
| 02.03.2026 | 65,00 | 67,54 | 65,00 | 67,34 | 1,65% | 507.044,00 |
| 27.02.2026 | 66,67 | 66,87 | 64,84 | 66,25 | -2,30% | 570.428,00 |
| 26.02.2026 | 65,76 | 68,20 | 65,35 | 67,81 | 4,87% | 928.266,00 |
| 25.02.2026 | 63,70 | 64,99 | 63,28 | 64,66 | 1,70% | 1.322.734,00 |
| 24.02.2026 | 63,16 | 64,57 | 62,64 | 63,58 | 1,21% | 666.681,00 |
| 23.02.2026 | 66,51 | 66,55 | 62,74 | 62,82 | -6,35% | 807.107,00 |
| 20.02.2026 | 66,05 | 68,31 | 65,69 | 67,08 | 1,51% | 585.075,00 |
| 19.02.2026 | 65,95 | 66,46 | 65,09 | 66,08 | 0,20% | 611.059,00 |
| 18.02.2026 | 65,22 | 66,83 | 64,15 | 65,95 | 1,12% | 412.867,00 |
| 17.02.2026 | 65,03 | 66,63 | 64,16 | 65,22 | -0,79% | 659.995,00 |
| 13.02.2026 | 64,89 | 66,33 | 64,50 | 65,74 | 1,58% | 848.687,00 |
| 12.02.2026 | 66,01 | 66,61 | 62,56 | 64,72 | -1,60% | 1.171.588,00 |
| 11.02.2026 | 69,33 | 69,34 | 63,91 | 65,77 | -5,13% | 733.529,00 |
| 10.02.2026 | 67,89 | 69,91 | 67,36 | 69,33 | 2,85% | 630.582,00 |
| 09.02.2026 | 66,89 | 67,83 | 65,94 | 67,41 | 0,94% | 691.874,00 |
| 06.02.2026 | 69,04 | 69,88 | 66,51 | 66,78 | -1,63% | 792.090,00 |
| 05.02.2026 | 66,95 | 68,72 | 66,76 | 67,89 | 1,40% | 1.825.140,00 |
| 04.02.2026 | 65,91 | 68,29 | 64,27 | 66,95 | 0,89% | 1.155.998,00 |
| 03.02.2026 | 71,83 | 72,03 | 65,30 | 66,36 | -8,80% | 1.474.565,00 |
| 02.02.2026 | 74,77 | 76,30 | 72,32 | 72,76 | -2,68% | 896.412,00 |
| 30.01.2026 | 75,27 | 75,55 | 74,00 | 74,76 | -1,09% | 778.888,00 |
| 29.01.2026 | 78,15 | 78,20 | 74,72 | 75,59 | -5,26% | 846.054,00 |
| 28.01.2026 | 82,03 | 82,76 | 79,70 | 79,78 | -2,17% | 793.537,00 |
| 27.01.2026 | 82,76 | 83,16 | 81,38 | 81,55 | -1,41% | 803.402,00 |
| 26.01.2026 | 81,70 | 82,83 | 81,32 | 82,72 | 1,25% | 691.334,00 |
| 23.01.2026 | 81,48 | 82,26 | 81,39 | 81,70 | -0,21% | 538.932,00 |
| 22.01.2026 | 82,20 | 83,88 | 81,81 | 81,87 | 0,06% | 564.673,00 |
| 21.01.2026 | 84,66 | 84,94 | 80,84 | 81,82 | -3,29% | 826.424,00 |
| 20.01.2026 | 87,00 | 87,14 | 84,44 | 84,60 | -3,74% | 492.955,00 |
| 16.01.2026 | 88,27 | 89,65 | 87,27 | 87,89 | -0,77% | 647.129,00 |
| 15.01.2026 | 88,33 | 89,49 | 87,73 | 88,57 | 2,40% | 994.316,00 |
| 14.01.2026 | 87,57 | 90,02 | 84,95 | 86,49 | -1,64% | 1.064.403,00 |
| 13.01.2026 | 88,62 | 89,44 | 87,38 | 87,93 | -0,78% | 732.987,00 |
| 12.01.2026 | 88,58 | 89,02 | 87,31 | 88,62 | 1,33% | 408.613,00 |
| 09.01.2026 | 85,61 | 87,62 | 85,61 | 87,46 | 2,16% | 513.620,00 |
| 08.01.2026 | 85,02 | 86,26 | 84,22 | 85,61 | -0,07% | 352.452,00 |
| 07.01.2026 | 85,52 | 87,23 | 85,19 | 85,67 | 0,18% | 251.373,00 |
| 06.01.2026 | 84,23 | 85,82 | 83,57 | 85,52 | 1,21% | 406.676,00 |
| 05.01.2026 | 84,76 | 86,84 | 84,39 | 84,50 | -0,74% | 461.448,00 |
| 02.01.2026 | 87,91 | 88,22 | 84,78 | 85,13 | -2,89% | 296.736,00 |
| 31.12.2025 | 87,76 | 88,20 | 87,53 | 87,66 | -0,45% | 188.628,00 |
| 30.12.2025 | 88,50 | 89,42 | 88,01 | 88,06 | -1,05% | 283.513,00 |
| 29.12.2025 | 89,15 | 89,82 | 88,54 | 88,99 | -0,50% | 249.546,00 |
| 26.12.2025 | 89,17 | 89,49 | 88,05 | 89,44 | 0,43% | 167.292,00 |
| 24.12.2025 | 89,07 | 89,46 | 88,81 | 89,05 | -0,07% | 83.251,00 |
| 23.12.2025 | 89,42 | 89,59 | 88,36 | 89,12 | -0,34% | 215.657,00 |
| 22.12.2025 | 89,27 | 90,22 | 89,17 | 89,42 | -0,10% | 397.551,00 |
| 19.12.2025 | 89,19 | 89,78 | 88,88 | 89,51 | 0,61% | 514.477,00 |
| 18.12.2025 | 89,99 | 90,44 | 88,88 | 88,97 | -0,04% | 585.517,00 |
| 17.12.2025 | 90,74 | 91,37 | 88,96 | 89,01 | -1,81% | 380.566,00 |
| 16.12.2025 | 89,20 | 90,76 | 89,20 | 90,65 | 1,43% | 444.154,00 |
| 15.12.2025 | 91,32 | 91,43 | 89,25 | 89,37 | -1,48% | 368.114,00 |
| 12.12.2025 | 92,12 | 92,12 | 90,27 | 90,71 | -1,66% | 396.034,00 |
| 11.12.2025 | 92,82 | 94,13 | 91,95 | 92,24 | -1,32% | 420.415,00 |
| 10.12.2025 | 91,86 | 93,57 | 91,70 | 93,47 | 1,83% | 468.173,00 |
| 09.12.2025 | 92,07 | 93,96 | 91,58 | 91,79 | -0,65% | 378.863,00 |
| 08.12.2025 | 93,25 | 93,45 | 91,93 | 92,39 | -0,39% | 764.166,00 |
| 05.12.2025 | 94,87 | 95,41 | 92,32 | 92,75 | -2,23% | 1.089.231,00 |
| 04.12.2025 | 88,82 | 95,32 | 87,94 | 94,87 | 14,36% | 1.750.445,00 |
| 03.12.2025 | 82,55 | 83,13 | 81,81 | 82,96 | 0,55% | 408.221,00 |
| 02.12.2025 | 82,21 | 83,03 | 81,72 | 82,51 | 0,67% | 231.154,00 |
| 01.12.2025 | 81,83 | 82,84 | 80,96 | 81,96 | -0,56% | 506.456,00 |
| 28.11.2025 | 82,33 | 82,86 | 81,99 | 82,42 | 0,22% | 162.373,00 |
| 26.11.2025 | 82,13 | 82,62 | 81,69 | 82,24 | -0,05% | 379.524,00 |
| 25.11.2025 | 81,23 | 82,73 | 80,59 | 82,28 | 1,72% | 431.139,00 |
| 24.11.2025 | 81,50 | 81,79 | 80,33 | 80,89 | -0,73% | 504.677,00 |
| 21.11.2025 | 79,96 | 81,70 | 79,24 | 81,49 | 2,01% | 659.467,00 |
| 20.11.2025 | 80,15 | 80,65 | 79,02 | 79,88 | 0,63% | 579.939,00 |
| 19.11.2025 | 79,60 | 80,47 | 78,88 | 79,38 | 0,14% | 380.721,00 |
| 18.11.2025 | 80,53 | 81,01 | 78,94 | 79,27 | -1,47% | 506.784,00 |
| 17.11.2025 | 83,39 | 83,39 | 80,23 | 80,45 | -3,50% | 275.383,00 |
| 14.11.2025 | 81,59 | 83,64 | 81,43 | 83,37 | 1,28% | 510.287,00 |
| 13.11.2025 | 84,23 | 84,41 | 82,02 | 82,31 | -2,38% | 595.975,00 |
| 12.11.2025 | 82,69 | 84,38 | 82,69 | 84,32 | 1,47% | 531.921,00 |
| 11.11.2025 | 82,90 | 83,26 | 82,52 | 83,10 | 0,31% | 636.724,00 |
| 10.11.2025 | 84,76 | 84,76 | 82,42 | 82,84 | -1,80% | 791.618,00 |
| 07.11.2025 | 83,29 | 84,36 | 82,96 | 84,36 | 0,58% | 548.306,00 |
| 06.11.2025 | 85,54 | 85,54 | 83,46 | 83,87 | -1,95% | 642.248,00 |