84,950€
0,95%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 85,00 | 85,23 | 84,38 | 84,90 | -0,48% | - |
27.03.2024 | 85,23 | 85,88 | 84,58 | 85,31 | -19,21% | 90,00 |
26.03.2024 | 85,03 | 105,65 | 84,90 | 105,60 | 2,28% | - |
25.03.2024 | 85,85 | 103,25 | 84,90 | 103,25 | -3,07% | - |
22.03.2024 | 86,18 | 106,53 | 85,00 | 106,53 | 13,02% | - |
21.03.2024 | 85,20 | 94,25 | 85,20 | 94,25 | -12,31% | - |
20.03.2024 | 84,98 | 107,48 | 84,90 | 107,48 | 2,09% | - |
19.03.2024 | 85,05 | 105,28 | 83,90 | 105,28 | -0,07% | - |
18.03.2024 | 84,88 | 105,40 | 84,63 | 105,35 | 0,33% | - |
15.03.2024 | 85,28 | 105,00 | 84,20 | 105,00 | 0,43% | - |
14.03.2024 | 84,95 | 104,55 | 84,78 | 104,55 | -0,67% | - |
13.03.2024 | 86,23 | 105,25 | 84,58 | 105,25 | 15,50% | - |
12.03.2024 | 84,40 | 91,15 | 84,30 | 91,13 | -12,92% | 350,00 |
11.03.2024 | 83,73 | 104,65 | 83,20 | 104,65 | 25,10% | - |
08.03.2024 | 83,78 | 84,23 | 82,65 | 83,65 | -0,12% | - |
07.03.2024 | 79,40 | 85,50 | 76,00 | 83,75 | 4,56% | - |
06.03.2024 | 78,23 | 80,10 | 78,15 | 80,10 | 2,43% | - |
05.03.2024 | 83,28 | 83,53 | 78,20 | 78,20 | -6,15% | - |
04.03.2024 | 81,65 | 83,73 | 81,40 | 83,33 | 1,93% | - |
01.03.2024 | 80,18 | 81,78 | 80,05 | 81,75 | 1,93% | - |
29.02.2024 | 79,23 | 80,20 | 78,93 | 80,20 | 1,26% | - |
28.02.2024 | 79,58 | 79,70 | 78,83 | 79,20 | -0,50% | - |
27.02.2024 | 79,78 | 80,35 | 79,30 | 79,60 | -0,19% | - |
26.02.2024 | 79,78 | 80,05 | 79,35 | 79,75 | -0,13% | - |
23.02.2024 | 79,58 | 80,20 | 79,50 | 79,85 | 0,25% | - |
22.02.2024 | 78,83 | 80,23 | 78,60 | 79,65 | 1,21% | - |
21.02.2024 | 79,95 | 80,00 | 77,83 | 78,70 | -1,53% | 34,00 |
20.02.2024 | 80,48 | 80,50 | 79,25 | 79,93 | -0,68% | - |
19.02.2024 | 80,58 | 80,65 | 80,48 | 80,48 | 0,03% | - |
16.02.2024 | 81,23 | 81,70 | 80,45 | 80,45 | -0,98% | - |
15.02.2024 | 81,78 | 82,25 | 81,15 | 81,25 | -0,52% | - |
14.02.2024 | 80,68 | 81,88 | 80,65 | 81,68 | 1,27% | - |
13.02.2024 | 81,73 | 81,75 | 80,00 | 80,65 | -1,22% | - |
12.02.2024 | 82,83 | 83,40 | 81,45 | 81,65 | -1,45% | - |
09.02.2024 | 82,25 | 83,10 | 82,18 | 82,85 | 0,73% | - |
08.02.2024 | 81,58 | 82,68 | 81,53 | 82,25 | 0,77% | - |
07.02.2024 | 81,70 | 82,53 | 81,53 | 81,63 | -0,18% | - |
06.02.2024 | 81,90 | 82,03 | 81,00 | 81,78 | -0,12% | - |
05.02.2024 | 82,25 | 82,63 | 80,98 | 81,88 | -0,49% | - |
02.02.2024 | 81,85 | 82,43 | 81,65 | 82,28 | 0,70% | - |
01.02.2024 | 81,08 | 82,13 | 80,90 | 81,70 | 0,58% | - |
31.01.2024 | 81,70 | 82,45 | 81,23 | 81,23 | -1,22% | - |
30.01.2024 | 83,38 | 83,45 | 82,03 | 82,23 | -1,20% | - |
29.01.2024 | 82,78 | 84,03 | 82,78 | 83,23 | 0,57% | - |
26.01.2024 | 82,83 | 83,40 | 82,20 | 82,75 | -0,12% | - |
25.01.2024 | 81,98 | 83,03 | 81,85 | 82,85 | 1,10% | - |
24.01.2024 | 82,10 | 84,03 | 81,80 | 81,95 | -0,21% | 270,00 |
23.01.2024 | 81,18 | 82,45 | 81,10 | 82,13 | 1,11% | - |
22.01.2024 | 79,80 | 81,23 | 79,80 | 81,23 | 1,66% | - |
19.01.2024 | 78,25 | 79,98 | 78,25 | 79,90 | 1,98% | - |
18.01.2024 | 77,28 | 78,40 | 77,28 | 78,35 | 1,39% | - |
17.01.2024 | 77,25 | 77,60 | 76,35 | 77,28 | -0,06% | 21,00 |
16.01.2024 | 76,45 | 77,65 | 76,23 | 77,33 | 1,61% | - |
15.01.2024 | 77,30 | 77,70 | 75,63 | 76,10 | -1,65% | - |
12.01.2024 | 76,55 | 77,40 | 76,53 | 77,38 | 1,14% | - |
11.01.2024 | 75,00 | 76,60 | 74,80 | 76,50 | 2,03% | - |
10.01.2024 | 73,85 | 75,63 | 73,60 | 74,98 | 1,56% | - |
09.01.2024 | 74,18 | 74,45 | 73,43 | 73,83 | -0,47% | - |
08.01.2024 | 72,73 | 74,18 | 72,05 | 74,18 | 2,10% | 20,00 |
05.01.2024 | 73,20 | 73,38 | 72,40 | 72,65 | -0,58% | - |
04.01.2024 | 73,98 | 74,00 | 72,98 | 73,08 | -1,12% | - |
03.01.2024 | 74,30 | 74,45 | 73,43 | 73,90 | -0,67% | - |
02.01.2024 | 95,35 | 95,48 | 73,88 | 74,40 | -1,65% | - |
29.12.2023 | 75,48 | 75,65 | 75,33 | 75,65 | 0,10% | - |
28.12.2023 | 74,68 | 75,58 | 74,38 | 75,58 | 1,37% | - |
27.12.2023 | 75,65 | 75,65 | 74,48 | 74,55 | -1,19% | - |
22.12.2023 | 75,23 | 75,55 | 74,80 | 75,45 | 0,23% | - |
21.12.2023 | 75,58 | 75,90 | 75,28 | 75,28 | -0,36% | - |
20.12.2023 | 75,30 | 76,50 | 75,23 | 75,55 | 0,43% | - |
19.12.2023 | 77,48 | 77,75 | 75,23 | 75,23 | -2,75% | - |
18.12.2023 | 77,23 | 77,83 | 76,73 | 77,35 | 0,00% | - |
15.12.2023 | 76,40 | 77,70 | 76,33 | 77,35 | 1,54% | - |
14.12.2023 | 79,00 | 79,18 | 76,13 | 76,18 | -3,45% | - |
13.12.2023 | 78,55 | 79,85 | 78,48 | 78,90 | 0,57% | - |
12.12.2023 | 77,85 | 79,03 | 77,53 | 78,45 | 0,71% | - |
11.12.2023 | 76,95 | 77,98 | 76,88 | 77,90 | 1,07% | - |
08.12.2023 | 77,03 | 77,33 | 76,50 | 77,08 | 0,29% | - |
07.12.2023 | 75,93 | 77,08 | 75,43 | 76,85 | 0,26% | - |
06.12.2023 | 75,40 | 77,43 | 75,35 | 76,65 | 1,73% | - |
05.12.2023 | 75,13 | 75,90 | 74,63 | 75,35 | 0,17% | - |
04.12.2023 | 75,63 | 76,20 | 75,08 | 75,23 | -0,59% | - |
01.12.2023 | 74,53 | 75,83 | 74,43 | 75,68 | 1,61% | - |
30.11.2023 | 73,70 | 74,68 | 73,60 | 74,48 | 1,67% | - |
29.11.2023 | 73,85 | 74,55 | 73,25 | 73,25 | -0,71% | - |
28.11.2023 | 74,20 | 74,23 | 73,50 | 73,78 | -0,34% | - |
27.11.2023 | 74,28 | 74,63 | 73,43 | 74,03 | 0,00% | - |
24.11.2023 | 74,55 | 74,85 | 73,80 | 74,03 | -0,87% | - |
23.11.2023 | 74,55 | 74,78 | 73,95 | 74,68 | 0,03% | - |
22.11.2023 | 74,43 | 75,78 | 74,38 | 74,65 | 0,23% | 96,00 |
21.11.2023 | 73,98 | 74,50 | 73,53 | 74,48 | 0,71% | - |
20.11.2023 | 74,33 | 74,60 | 73,68 | 73,95 | -0,57% | - |
17.11.2023 | 74,48 | 75,00 | 74,28 | 74,38 | -0,20% | - |
16.11.2023 | 73,83 | 74,65 | 73,05 | 74,53 | 0,71% | - |
15.11.2023 | 73,15 | 74,68 | 72,88 | 74,00 | 1,23% | - |
14.11.2023 | 72,08 | 73,45 | 71,30 | 73,10 | 1,53% | 27,00 |
13.11.2023 | 72,70 | 72,83 | 71,95 | 72,00 | -1,10% | 600,00 |
10.11.2023 | 71,20 | 72,80 | 70,98 | 72,80 | 2,28% | - |
09.11.2023 | 70,85 | 71,40 | 70,33 | 71,18 | 1,75% | - |
08.11.2023 | 70,10 | 70,78 | 69,93 | 69,95 | 0,50% | - |
07.11.2023 | 69,18 | 70,50 | 69,18 | 69,60 | 0,58% | - |