89,575€
-0,75%
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 | 89,90 | 89,90 | 87,18 | 87,60 | -2,94% | - |
| 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% | - |
| 14.01.2025 | 108,35 | 108,95 | 107,85 | 108,15 | 0,46% | - |
| 13.01.2025 | 109,00 | 109,15 | 107,45 | 107,65 | -1,46% | - |
| 10.01.2025 | 109,90 | 110,55 | 108,95 | 109,25 | -0,55% | - |
| 09.01.2025 | 109,85 | 110,30 | 109,00 | 109,85 | 0,50% | - |
| 08.01.2025 | 107,95 | 109,75 | 107,60 | 109,30 | 0,37% | - |
| 07.01.2025 | 110,25 | 110,60 | 107,35 | 108,90 | -1,71% | - |
| 06.01.2025 | 110,80 | 111,35 | 110,20 | 110,80 | 0,50% | - |
| 03.01.2025 | 110,50 | 111,05 | 110,15 | 110,25 | -0,63% | - |
| 02.01.2025 | 109,70 | 111,85 | 109,70 | 110,95 | 2,21% | - |
| 30.12.2024 | 109,70 | 109,85 | 108,50 | 108,55 | -0,64% | - |
| 27.12.2024 | 110,10 | 110,75 | 108,60 | 109,25 | -0,27% | - |
| 23.12.2024 | 109,80 | 110,15 | 109,35 | 109,55 | -0,72% | - |
| 20.12.2024 | 109,60 | 110,80 | 108,15 | 110,35 | -0,63% | - |
| 19.12.2024 | 110,70 | 112,30 | 110,45 | 111,05 | -2,59% | - |
| 18.12.2024 | 113,55 | 114,10 | 113,00 | 114,00 | -0,22% | - |
| 17.12.2024 | 113,50 | 114,30 | 113,05 | 114,25 | -0,13% | - |
| 16.12.2024 | 114,15 | 115,15 | 114,00 | 114,40 | -0,04% | - |
| 13.12.2024 | 115,95 | 116,65 | 114,20 | 114,45 | -0,56% | - |
| 12.12.2024 | 114,10 | 115,55 | 114,10 | 115,10 | 0,48% | - |
| 11.12.2024 | 114,00 | 115,15 | 113,60 | 114,55 | 0,39% | - |
| 10.12.2024 | 113,65 | 114,40 | 113,30 | 114,10 | -0,09% | - |
| 09.12.2024 | 114,90 | 116,15 | 113,80 | 114,20 | 0,84% | - |
| 06.12.2024 | 111,25 | 113,25 | 111,00 | 113,25 | -0,04% | - |
| 05.12.2024 | 113,80 | 114,40 | 112,50 | 113,30 | -1,26% | - |
| 04.12.2024 | 110,35 | 116,05 | 110,25 | 114,75 | 3,80% | - |
| 03.12.2024 | 110,40 | 110,75 | 109,65 | 110,55 | -0,14% | - |
| 02.12.2024 | 111,65 | 111,85 | 109,65 | 110,70 | -0,67% | - |
| 29.11.2024 | 110,10 | 112,25 | 110,10 | 111,45 | -0,40% | - |
| 28.11.2024 | 110,30 | 111,95 | 110,30 | 111,90 | 1,22% | - |
| 27.11.2024 | 111,60 | 111,60 | 110,45 | 110,55 | -1,34% | - |
| 26.11.2024 | 111,85 | 112,15 | 109,95 | 112,05 | 0,45% | - |
| 25.11.2024 | 111,15 | 111,90 | 110,35 | 111,55 | 1,00% | - |
| 22.11.2024 | 109,15 | 110,55 | 109,15 | 110,45 | 1,05% | - |
| 21.11.2024 | 108,45 | 109,30 | 108,05 | 109,30 | 1,82% | - |
| 20.11.2024 | 107,45 | 108,60 | 106,75 | 107,35 | 0,33% | - |
| 19.11.2024 | 106,45 | 107,00 | 105,50 | 107,00 | 0,52% | - |
| 18.11.2024 | 105,60 | 107,10 | 104,95 | 106,45 | 0,80% | - |