89,800€
-5,47%
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 | 88,30 | 89,05 | 88,30 | 89,05 | -6,26% | 120,00 |
| 05.06.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -5,57% | - |
| 04.06.2025 | 100,60 | 100,60 | 100,60 | 100,60 | 1,46% | - |
| 03.06.2025 | 99,15 | 99,15 | 99,15 | 99,15 | -2,22% | - |
| 02.06.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 2,01% | - |
| 30.05.2025 | 99,40 | 99,40 | 99,40 | 99,40 | -1,68% | - |
| 29.05.2025 | 101,10 | 101,10 | 101,10 | 101,10 | -1,17% | - |
| 28.05.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 0,20% | - |
| 27.05.2025 | 102,10 | 102,10 | 102,10 | 102,10 | 1,79% | - |
| 26.05.2025 | 100,30 | 100,30 | 100,30 | 100,30 | -0,30% | - |
| 23.05.2025 | 100,60 | 100,60 | 100,60 | 100,60 | 1,05% | - |
| 22.05.2025 | 99,55 | 99,55 | 99,55 | 99,55 | -0,75% | - |
| 21.05.2025 | 100,30 | 100,30 | 100,30 | 100,30 | 1,21% | - |
| 20.05.2025 | 99,10 | 99,10 | 99,10 | 99,10 | -2,27% | - |
| 19.05.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 0,00% | 25,00 |
| 16.05.2025 | 99,75 | 101,40 | 99,75 | 101,40 | 1,50% | 42,00 |
| 15.05.2025 | 99,90 | 99,90 | 99,90 | 99,90 | -1,48% | - |
| 14.05.2025 | 101,40 | 101,40 | 101,40 | 101,40 | -0,59% | - |
| 13.05.2025 | 101,10 | 102,00 | 101,10 | 102,00 | 2,93% | - |
| 12.05.2025 | 94,85 | 99,10 | 94,85 | 99,10 | 4,04% | 13,00 |
| 09.05.2025 | 96,10 | 96,10 | 95,25 | 95,25 | 0,90% | - |
| 08.05.2025 | 94,40 | 94,40 | 94,40 | 94,40 | -0,26% | - |
| 07.05.2025 | 93,95 | 94,65 | 93,95 | 94,65 | 1,39% | - |
| 06.05.2025 | 95,00 | 95,00 | 93,35 | 93,35 | -0,64% | 50,00 |
| 05.05.2025 | 93,95 | 93,95 | 93,95 | 93,95 | -0,16% | - |
| 02.05.2025 | 92,30 | 94,20 | 92,30 | 94,10 | 1,57% | 69,00 |
| 30.04.2025 | 92,65 | 92,65 | 92,65 | 92,65 | 0,71% | - |
| 29.04.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -0,11% | - |
| 28.04.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -0,54% | - |
| 25.04.2025 | 92,60 | 92,60 | 92,60 | 92,60 | 0,54% | - |
| 24.04.2025 | 90,40 | 92,10 | 90,40 | 92,10 | 0,22% | - |
| 23.04.2025 | 87,60 | 91,90 | 87,60 | 91,90 | 4,49% | - |
| 22.04.2025 | 86,65 | 87,95 | 86,65 | 87,95 | -2,33% | - |
| 17.04.2025 | 90,05 | 90,05 | 90,05 | 90,05 | -1,64% | - |
| 16.04.2025 | 90,65 | 91,55 | 90,65 | 91,55 | 0,38% | 33,00 |
| 15.04.2025 | 88,90 | 91,20 | 88,90 | 91,20 | 1,05% | 10,00 |
| 14.04.2025 | 88,95 | 90,25 | 88,95 | 90,25 | 1,98% | - |
| 11.04.2025 | 88,50 | 88,50 | 88,50 | 88,50 | -1,94% | - |
| 10.04.2025 | 93,20 | 93,20 | 90,25 | 90,25 | 5,49% | - |
| 09.04.2025 | 84,45 | 85,55 | 84,45 | 85,55 | -4,47% | - |
| 08.04.2025 | 86,90 | 89,55 | 86,90 | 89,55 | 3,65% | - |
| 07.04.2025 | 86,40 | 86,40 | 86,40 | 86,40 | -0,63% | - |
| 04.04.2025 | 91,60 | 92,40 | 86,95 | 86,95 | -4,45% | 100,00 |
| 03.04.2025 | 95,05 | 95,05 | 91,00 | 91,00 | -2,88% | - |
| 02.04.2025 | 93,70 | 93,70 | 93,70 | 93,70 | 0,86% | - |
| 01.04.2025 | 92,50 | 92,90 | 92,50 | 92,90 | 2,20% | - |
| 31.03.2025 | 91,85 | 91,85 | 90,90 | 90,90 | -2,94% | - |
| 28.03.2025 | 93,65 | 93,65 | 93,65 | 93,65 | 0,21% | - |
| 27.03.2025 | 95,30 | 95,30 | 93,45 | 93,45 | -3,66% | - |
| 26.03.2025 | 97,05 | 97,05 | 97,00 | 97,00 | 2,75% | 95,00 |
| 25.03.2025 | 94,40 | 94,40 | 94,40 | 94,40 | -1,10% | - |
| 24.03.2025 | 92,65 | 95,45 | 92,65 | 95,45 | 2,80% | 20,00 |
| 21.03.2025 | 91,40 | 92,85 | 91,40 | 92,85 | 1,81% | 85,00 |
| 20.03.2025 | 90,90 | 91,20 | 90,90 | 91,20 | 1,45% | - |
| 19.03.2025 | 89,90 | 89,90 | 89,90 | 89,90 | -1,21% | - |
| 18.03.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -0,87% | - |
| 17.03.2025 | 90,60 | 91,80 | 90,60 | 91,80 | 2,00% | 65,00 |
| 14.03.2025 | 89,05 | 90,00 | 89,05 | 90,00 | -0,94% | - |
| 13.03.2025 | 90,85 | 90,85 | 90,85 | 90,85 | -0,38% | - |
| 12.03.2025 | 88,00 | 91,20 | 88,00 | 91,20 | 3,70% | 10,00 |
| 11.03.2025 | 87,95 | 87,95 | 87,95 | 87,95 | -1,07% | - |
| 10.03.2025 | 92,15 | 92,15 | 88,90 | 88,90 | -4,56% | - |
| 07.03.2025 | 93,15 | 93,15 | 93,15 | 93,15 | -1,27% | - |
| 06.03.2025 | 95,00 | 95,00 | 94,35 | 94,35 | -6,58% | - |
| 05.03.2025 | 102,20 | 102,20 | 101,00 | 101,00 | -3,26% | 140,00 |
| 04.03.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -1,97% | - |
| 03.03.2025 | 106,50 | 106,50 | 106,50 | 106,50 | 0,95% | - |
| 28.02.2025 | 105,50 | 105,50 | 105,50 | 105,50 | -0,75% | - |
| 27.02.2025 | 106,30 | 106,30 | 106,30 | 106,30 | -0,09% | - |
| 26.02.2025 | 105,20 | 106,40 | 105,00 | 106,40 | 1,62% | 40,00 |
| 25.02.2025 | 105,30 | 105,30 | 104,70 | 104,70 | -1,32% | - |
| 24.02.2025 | 106,10 | 106,10 | 106,10 | 106,10 | -3,55% | - |
| 21.02.2025 | 110,00 | 110,00 | 110,00 | 110,00 | 2,61% | 25,00 |
| 20.02.2025 | 109,40 | 109,40 | 107,20 | 107,20 | -1,83% | - |
| 19.02.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -1,27% | - |
| 18.02.2025 | 110,40 | 110,60 | 110,40 | 110,60 | 0,18% | 9,00 |
| 17.02.2025 | 110,40 | 110,40 | 110,40 | 110,40 | -0,63% | - |
| 14.02.2025 | 111,10 | 111,10 | 111,10 | 111,10 | 0,36% | - |
| 13.02.2025 | 108,70 | 110,70 | 108,70 | 110,70 | -2,72% | - |
| 12.02.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -1,39% | - |
| 11.02.2025 | 118,00 | 118,00 | 115,40 | 115,40 | -4,71% | 250,00 |
| 10.02.2025 | 115,00 | 121,10 | 115,00 | 121,10 | 4,58% | 250,00 |
| 07.02.2025 | 114,55 | 116,10 | 114,45 | 115,80 | 1,62% | - |
| 06.02.2025 | 112,85 | 113,95 | 112,00 | 113,95 | 2,24% | - |
| 05.02.2025 | 111,25 | 112,75 | 110,40 | 111,45 | -0,89% | - |
| 04.02.2025 | 112,00 | 112,95 | 111,45 | 112,45 | 0,09% | - |
| 03.02.2025 | 111,75 | 112,55 | 109,65 | 112,35 | -1,14% | - |
| 31.01.2025 | 113,25 | 113,95 | 113,15 | 113,65 | 1,07% | - |
| 30.01.2025 | 111,30 | 112,80 | 110,95 | 112,45 | 1,72% | - |
| 29.01.2025 | 112,90 | 113,30 | 109,55 | 110,55 | -1,78% | - |
| 28.01.2025 | 111,55 | 112,60 | 109,25 | 112,55 | 1,03% | - |
| 27.01.2025 | 111,65 | 112,55 | 109,20 | 111,40 | -2,83% | - |
| 24.01.2025 | 114,75 | 115,05 | 113,95 | 114,65 | -0,48% | - |
| 23.01.2025 | 115,65 | 115,75 | 114,45 | 115,20 | 0,39% | - |
| 22.01.2025 | 113,95 | 115,20 | 113,85 | 114,75 | 1,55% | - |
| 21.01.2025 | 111,55 | 113,20 | 111,55 | 113,00 | 0,49% | - |
| 20.01.2025 | 112,45 | 113,55 | 111,60 | 112,45 | -0,93% | - |
| 17.01.2025 | 111,70 | 113,65 | 111,55 | 113,50 | 1,61% | - |
| 16.01.2025 | 111,70 | 112,75 | 111,55 | 111,70 | 0,68% | - |
| 15.01.2025 | 109,25 | 111,10 | 109,15 | 110,95 | 2,59% | - |