94,250$
0,14%
Echtzeit-Aktienkurs Descartes Systems Group
Bid:
Ask:
Aktienkurse zur Descartes Systems Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 93,76 | 94,99 | 93,69 | 94,50 | 0,40% | 506.479,00 |
| 23.04.2024 | 92,19 | 96,04 | 92,19 | 94,12 | 2,71% | 430.923,00 |
| 22.04.2024 | 91,08 | 92,14 | 90,28 | 91,64 | 1,46% | 186.107,00 |
| 19.04.2024 | 90,13 | 90,44 | 89,20 | 90,32 | 0,19% | 482.542,00 |
| 18.04.2024 | 90,68 | 90,68 | 89,01 | 90,15 | -0,43% | 200.281,00 |
| 17.04.2024 | 91,12 | 91,75 | 90,00 | 90,54 | -0,40% | 263.924,00 |
| 16.04.2024 | 89,07 | 91,12 | 88,44 | 90,90 | 4,06% | 243.979,00 |
| 15.04.2024 | 89,31 | 89,44 | 87,20 | 87,35 | -1,53% | 164.471,00 |
| 12.04.2024 | 90,38 | 90,38 | 88,49 | 88,71 | -1,49% | 225.588,00 |
| 11.04.2024 | 89,79 | 90,32 | 89,01 | 90,05 | 1,22% | 114.266,00 |
| 10.04.2024 | 89,10 | 89,94 | 88,14 | 88,97 | -1,54% | 144.922,00 |
| 09.04.2024 | 90,60 | 90,73 | 89,85 | 90,36 | 0,07% | 136.457,00 |
| 08.04.2024 | 89,97 | 90,46 | 89,35 | 90,30 | 0,66% | 94.039,00 |
| 05.04.2024 | 89,58 | 90,30 | 88,97 | 89,71 | 0,56% | 98.736,00 |
| 04.04.2024 | 90,67 | 90,88 | 89,16 | 89,21 | -0,70% | 87.279,00 |
| 03.04.2024 | 90,20 | 91,44 | 89,71 | 89,84 | -1,04% | 81.625,00 |
| 02.04.2024 | 92,03 | 92,09 | 90,78 | 90,78 | -2,41% | 92.623,00 |
| 01.04.2024 | 92,28 | 94,16 | 92,03 | 93,02 | 1,63% | 146.785,00 |
| 28.03.2024 | 92,23 | 92,23 | 91,18 | 91,53 | -0,60% | 106.170,00 |
| 27.03.2024 | 93,15 | 93,15 | 91,46 | 92,08 | -0,35% | 124.710,00 |
| 26.03.2024 | 92,35 | 92,91 | 92,18 | 92,40 | 0,15% | 120.998,00 |
| 25.03.2024 | 92,69 | 93,13 | 91,94 | 92,26 | -0,58% | 130.587,00 |
| 22.03.2024 | 93,00 | 93,35 | 91,93 | 92,80 | -0,73% | 81.392,00 |
| 21.03.2024 | 94,07 | 94,54 | 93,48 | 93,48 | -0,12% | 63.470,00 |
| 20.03.2024 | 92,26 | 93,89 | 92,20 | 93,59 | 1,23% | 107.759,00 |
| 19.03.2024 | 92,40 | 92,93 | 91,02 | 92,45 | -0,24% | 114.695,00 |
| 18.03.2024 | 92,65 | 93,22 | 92,06 | 92,67 | 0,40% | 141.851,00 |
| 15.03.2024 | 92,33 | 92,92 | 91,70 | 92,30 | -0,51% | 197.330,00 |
| 14.03.2024 | 93,33 | 93,95 | 92,14 | 92,77 | -0,23% | 163.167,00 |
| 13.03.2024 | 94,22 | 94,51 | 92,63 | 92,98 | -1,32% | 171.271,00 |
| 12.03.2024 | 92,33 | 94,54 | 91,97 | 94,22 | 2,27% | 202.773,00 |
| 11.03.2024 | 91,72 | 92,65 | 91,28 | 92,13 | 0,72% | 301.855,00 |
| 08.03.2024 | 91,60 | 92,10 | 90,52 | 91,47 | -0,13% | 159.097,00 |
| 07.03.2024 | 87,57 | 93,57 | 87,35 | 91,59 | 4,89% | 345.079,00 |
| 06.03.2024 | 85,68 | 87,34 | 85,15 | 87,32 | 2,94% | 259.293,00 |
| 05.03.2024 | 90,57 | 90,57 | 84,83 | 84,83 | -6,29% | 212.955,00 |
| 04.03.2024 | 88,63 | 90,86 | 88,40 | 90,52 | 2,06% | 192.848,00 |
| 01.03.2024 | 86,90 | 88,69 | 86,23 | 88,69 | 2,38% | 183.068,00 |
| 29.02.2024 | 85,91 | 86,75 | 85,66 | 86,63 | 0,98% | 176.676,00 |
| 28.02.2024 | 86,00 | 86,38 | 85,35 | 85,79 | -0,57% | 121.244,00 |
| 27.02.2024 | 86,50 | 87,15 | 86,05 | 86,28 | -0,22% | 115.824,00 |
| 26.02.2024 | 86,62 | 86,72 | 86,07 | 86,47 | 0,15% | 81.588,00 |
| 23.02.2024 | 86,39 | 86,75 | 86,02 | 86,34 | 0,20% | 219.012,00 |
| 22.02.2024 | 86,28 | 86,68 | 85,77 | 86,17 | 1,28% | 135.597,00 |
| 21.02.2024 | 85,73 | 85,73 | 84,12 | 85,08 | -1,50% | 111.883,00 |
| 20.02.2024 | 86,61 | 87,03 | 85,87 | 86,38 | -0,32% | 118.067,00 |
| 16.02.2024 | 87,45 | 88,00 | 86,61 | 86,66 | -0,95% | 109.235,00 |
| 15.02.2024 | 87,25 | 88,66 | 87,25 | 87,49 | -0,24% | 139.509,00 |
| 14.02.2024 | 87,02 | 87,72 | 86,54 | 87,70 | 1,59% | 67.062,00 |
| 13.02.2024 | 86,30 | 87,33 | 85,96 | 86,33 | -1,98% | 103.577,00 |
| 12.02.2024 | 89,19 | 89,19 | 87,78 | 88,07 | -1,52% | 65.020,00 |
| 09.02.2024 | 89,09 | 89,70 | 88,77 | 89,43 | 0,94% | 104.917,00 |
| 08.02.2024 | 87,93 | 89,04 | 87,80 | 88,60 | 0,84% | 154.095,00 |
| 07.02.2024 | 88,14 | 88,91 | 87,80 | 87,86 | -0,16% | 222.800,00 |
| 06.02.2024 | 88,00 | 88,13 | 87,11 | 88,00 | 0,15% | 74.620,00 |
| 05.02.2024 | 88,07 | 88,38 | 86,86 | 87,87 | -1,06% | 85.624,00 |
| 02.02.2024 | 88,56 | 89,06 | 88,13 | 88,81 | 0,01% | 147.511,00 |
| 01.02.2024 | 87,66 | 88,99 | 87,56 | 88,81 | 1,40% | 118.549,00 |
| 31.01.2024 | 89,00 | 89,66 | 87,52 | 87,58 | -1,72% | 130.001,00 |
| 30.01.2024 | 90,18 | 90,35 | 88,95 | 89,11 | -1,22% | 109.765,00 |
| 29.01.2024 | 90,19 | 90,83 | 89,48 | 90,21 | 0,38% | 120.460,00 |
| 26.01.2024 | 89,51 | 90,67 | 89,51 | 89,87 | 0,04% | 156.103,00 |
| 25.01.2024 | 89,51 | 90,02 | 88,86 | 89,83 | 0,74% | 278.833,00 |
| 24.01.2024 | 90,75 | 92,86 | 89,03 | 89,17 | 0,12% | 370.052,00 |
| 23.01.2024 | 88,73 | 89,29 | 88,21 | 89,06 | 0,67% | 239.775,00 |
| 22.01.2024 | 87,47 | 88,51 | 87,06 | 88,47 | 1,77% | 155.066,00 |
| 19.01.2024 | 85,74 | 87,17 | 85,13 | 86,93 | 2,08% | 123.483,00 |
| 18.01.2024 | 84,18 | 85,22 | 84,11 | 85,16 | 1,29% | 97.525,00 |
| 17.01.2024 | 83,40 | 84,30 | 82,88 | 84,08 | 0,01% | 84.536,00 |
| 16.01.2024 | 83,60 | 84,13 | 82,94 | 84,07 | -0,76% | 71.818,00 |
| 12.01.2024 | 83,98 | 84,81 | 83,98 | 84,71 | 0,95% | 93.116,00 |
| 11.01.2024 | 82,15 | 84,04 | 81,97 | 83,91 | 2,08% | 133.193,00 |
| 10.01.2024 | 81,66 | 82,77 | 80,61 | 82,20 | 1,97% | 154.722,00 |
| 09.01.2024 | 80,90 | 81,43 | 80,39 | 80,61 | -0,89% | 94.517,00 |
| 08.01.2024 | 79,85 | 81,33 | 79,70 | 81,33 | 2,30% | 112.221,00 |
| 05.01.2024 | 79,71 | 80,27 | 79,21 | 79,50 | -0,62% | 208.561,00 |
| 04.01.2024 | 80,44 | 80,86 | 79,89 | 80,00 | -0,87% | 112.439,00 |
| 03.01.2024 | 80,79 | 81,07 | 80,07 | 80,70 | -0,82% | 197.213,00 |
| 02.01.2024 | 83,35 | 83,36 | 80,87 | 81,37 | -3,20% | 148.304,00 |
| 29.12.2023 | 83,69 | 84,13 | 83,05 | 84,06 | 0,54% | 211.217,00 |
| 28.12.2023 | 83,12 | 83,72 | 82,76 | 83,61 | 0,94% | 119.212,00 |
| 27.12.2023 | 83,57 | 83,70 | 82,68 | 82,83 | -0,81% | 100.410,00 |
| 26.12.2023 | 83,12 | 83,83 | 83,08 | 83,51 | 0,51% | 54.499,00 |
| 22.12.2023 | 82,79 | 83,21 | 82,40 | 83,09 | 0,36% | 93.109,00 |
| 21.12.2023 | 83,29 | 83,37 | 82,59 | 82,79 | 0,18% | 83.263,00 |
| 20.12.2023 | 82,13 | 83,85 | 82,11 | 82,64 | 0,04% | 166.395,00 |
| 19.12.2023 | 85,04 | 85,04 | 82,54 | 82,61 | -2,46% | 193.048,00 |
| 18.12.2023 | 83,62 | 84,96 | 83,62 | 84,69 | 0,47% | 76.673,00 |
| 15.12.2023 | 83,70 | 84,88 | 83,70 | 84,29 | 0,60% | 164.312,00 |
| 14.12.2023 | 86,18 | 86,18 | 83,63 | 83,79 | -2,35% | 214.128,00 |
| 13.12.2023 | 84,92 | 86,07 | 84,82 | 85,81 | 1,24% | 268.236,00 |
| 12.12.2023 | 84,15 | 85,25 | 83,91 | 84,76 | 1,17% | 185.236,00 |
| 11.12.2023 | 82,96 | 83,99 | 82,94 | 83,78 | 0,99% | 289.286,00 |
| 08.12.2023 | 82,70 | 83,22 | 81,67 | 82,96 | -0,01% | 200.860,00 |
| 07.12.2023 | 82,38 | 83,35 | 81,39 | 82,97 | 1,49% | 275.655,00 |
| 06.12.2023 | 82,10 | 83,65 | 81,74 | 81,75 | 0,59% | 512.262,00 |
| 05.12.2023 | 81,02 | 82,06 | 80,61 | 81,27 | -0,27% | 372.794,00 |
| 04.12.2023 | 82,00 | 82,40 | 81,26 | 81,49 | -1,03% | 294.428,00 |
| 01.12.2023 | 81,09 | 82,54 | 80,78 | 82,34 | 1,52% | 372.773,00 |
| 30.11.2023 | 80,73 | 81,43 | 80,23 | 81,11 | 0,36% | 272.454,00 |