84,900€
-0,12%
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 | 85,08 | 85,25 | 84,40 | 84,90 | -0,12% | - |
27.03.2024 | 85,28 | 85,90 | 84,58 | 85,00 | -0,41% | - |
26.03.2024 | 85,05 | 85,78 | 84,88 | 85,35 | 0,26% | - |
25.03.2024 | 85,40 | 85,90 | 84,90 | 85,13 | -0,87% | - |
22.03.2024 | 86,13 | 86,28 | 85,00 | 85,88 | -0,41% | - |
21.03.2024 | 85,68 | 87,10 | 85,50 | 86,23 | 0,50% | - |
20.03.2024 | 84,90 | 85,98 | 84,85 | 85,80 | 0,91% | - |
19.03.2024 | 85,20 | 85,50 | 83,78 | 85,03 | -0,18% | - |
18.03.2024 | 84,75 | 85,60 | 84,60 | 85,18 | 0,44% | - |
15.03.2024 | 85,30 | 85,50 | 84,20 | 84,80 | -0,41% | - |
14.03.2024 | 84,95 | 86,28 | 84,30 | 85,15 | 0,24% | - |
13.03.2024 | 86,25 | 86,48 | 84,53 | 84,95 | -1,48% | - |
12.03.2024 | 84,25 | 86,58 | 84,25 | 86,23 | 2,16% | - |
11.03.2024 | 84,45 | 84,83 | 83,15 | 84,40 | 0,78% | - |
08.03.2024 | 83,68 | 84,23 | 82,65 | 83,75 | 0,00% | - |
07.03.2024 | 80,13 | 85,50 | 76,00 | 83,75 | 4,56% | - |
06.03.2024 | 78,20 | 80,48 | 78,13 | 80,10 | 2,30% | - |
05.03.2024 | 83,38 | 83,38 | 78,15 | 78,30 | -6,00% | - |
04.03.2024 | 81,63 | 83,73 | 81,35 | 83,30 | 1,83% | - |
01.03.2024 | 80,13 | 81,83 | 79,40 | 81,80 | 2,12% | - |
29.02.2024 | 79,15 | 80,23 | 78,95 | 80,10 | 1,14% | - |
28.02.2024 | 79,60 | 79,75 | 78,83 | 79,20 | -0,50% | - |
27.02.2024 | 79,75 | 80,33 | 79,10 | 79,60 | -0,19% | - |
26.02.2024 | 79,70 | 80,08 | 79,33 | 79,75 | -0,13% | - |
23.02.2024 | 79,60 | 80,38 | 79,45 | 79,85 | 0,25% | - |
22.02.2024 | 78,63 | 80,25 | 78,43 | 79,65 | 1,27% | 30,00 |
21.02.2024 | 79,95 | 80,28 | 77,73 | 78,65 | -1,44% | - |
20.02.2024 | 80,48 | 80,58 | 79,23 | 79,80 | -0,84% | - |
19.02.2024 | 80,40 | 80,65 | 80,40 | 80,48 | 0,00% | - |
16.02.2024 | 81,28 | 81,70 | 80,40 | 80,48 | -0,86% | - |
15.02.2024 | 81,78 | 82,43 | 81,15 | 81,18 | -0,61% | - |
14.02.2024 | 80,65 | 81,88 | 80,60 | 81,68 | 1,46% | - |
13.02.2024 | 81,73 | 81,83 | 80,13 | 80,50 | -1,38% | - |
12.02.2024 | 83,13 | 83,65 | 81,45 | 81,63 | -1,51% | - |
09.02.2024 | 82,28 | 83,05 | 82,18 | 82,88 | 0,79% | - |
08.02.2024 | 81,60 | 82,78 | 81,53 | 82,23 | 0,74% | 37,00 |
07.02.2024 | 81,75 | 82,53 | 81,53 | 81,63 | -0,06% | 12,00 |
06.02.2024 | 81,83 | 82,18 | 80,98 | 81,68 | -0,24% | - |
05.02.2024 | 82,28 | 82,75 | 80,98 | 81,88 | -0,43% | 6,00 |
02.02.2024 | 81,73 | 82,58 | 81,60 | 82,23 | 0,67% | - |
01.02.2024 | 80,95 | 82,18 | 80,88 | 81,68 | 0,74% | - |
31.01.2024 | 82,35 | 82,45 | 80,98 | 81,08 | -1,40% | - |
30.01.2024 | 83,33 | 83,45 | 82,08 | 82,23 | -1,20% | - |
29.01.2024 | 82,60 | 84,13 | 82,60 | 83,23 | 0,54% | - |
26.01.2024 | 82,83 | 83,40 | 82,48 | 82,78 | 0,00% | - |
25.01.2024 | 81,98 | 83,08 | 81,30 | 82,78 | 1,04% | - |
24.01.2024 | 82,05 | 83,35 | 81,78 | 81,93 | -0,30% | - |
23.01.2024 | 81,28 | 82,45 | 81,08 | 82,18 | 1,17% | - |
22.01.2024 | 79,90 | 81,28 | 79,75 | 81,23 | 1,79% | 1,00 |
19.01.2024 | 78,33 | 80,00 | 77,75 | 79,80 | 1,82% | 17,00 |
18.01.2024 | 77,28 | 78,45 | 76,75 | 78,38 | 1,42% | - |
17.01.2024 | 77,33 | 77,60 | 76,23 | 77,28 | -0,10% | - |
16.01.2024 | 76,10 | 77,50 | 76,10 | 77,35 | 1,64% | - |
15.01.2024 | 77,38 | 77,73 | 75,63 | 76,10 | -1,71% | - |
12.01.2024 | 76,48 | 77,43 | 76,48 | 77,43 | 1,18% | - |
11.01.2024 | 74,95 | 76,55 | 74,75 | 76,53 | 2,10% | - |
10.01.2024 | 73,75 | 75,63 | 73,65 | 74,95 | 1,49% | 466,00 |
09.01.2024 | 74,25 | 74,48 | 73,40 | 73,85 | -0,47% | - |
08.01.2024 | 72,53 | 74,25 | 72,33 | 74,20 | 2,10% | 19,00 |
05.01.2024 | 73,20 | 73,38 | 72,40 | 72,68 | -0,55% | - |
04.01.2024 | 73,90 | 74,00 | 72,88 | 73,08 | -1,12% | - |
03.01.2024 | 74,45 | 74,88 | 73,43 | 73,90 | -0,67% | - |
02.01.2024 | 75,50 | 76,75 | 73,83 | 74,40 | -1,46% | - |
29.12.2023 | 75,58 | 75,58 | 75,33 | 75,50 | -0,07% | - |
28.12.2023 | 74,60 | 75,63 | 74,38 | 75,55 | 1,34% | - |
27.12.2023 | 75,40 | 76,10 | 74,45 | 74,55 | -1,23% | - |
22.12.2023 | 75,20 | 75,80 | 74,83 | 75,48 | 0,30% | - |
21.12.2023 | 75,50 | 75,93 | 74,95 | 75,25 | -0,46% | - |
20.12.2023 | 75,25 | 76,50 | 75,18 | 75,60 | 0,47% | - |
19.12.2023 | 77,53 | 77,80 | 75,18 | 75,25 | -3,06% | - |
18.12.2023 | 77,45 | 77,85 | 76,68 | 77,63 | 0,32% | - |
15.12.2023 | 76,18 | 77,75 | 76,18 | 77,38 | 1,58% | - |
14.12.2023 | 78,90 | 79,70 | 76,08 | 76,18 | -3,33% | - |
13.12.2023 | 78,53 | 79,65 | 78,20 | 78,80 | 0,41% | - |
12.12.2023 | 77,83 | 79,03 | 77,53 | 78,48 | 0,77% | 13,00 |
11.12.2023 | 76,98 | 77,98 | 76,88 | 77,88 | 1,17% | - |
08.12.2023 | 76,88 | 77,38 | 76,48 | 76,98 | 0,20% | - |
07.12.2023 | 75,98 | 77,13 | 75,20 | 76,83 | 1,05% | - |
06.12.2023 | 75,25 | 77,43 | 75,25 | 76,03 | 0,93% | - |
05.12.2023 | 75,20 | 75,93 | 74,63 | 75,33 | 0,13% | - |
04.12.2023 | 75,65 | 76,18 | 75,00 | 75,23 | -0,59% | - |
01.12.2023 | 74,55 | 75,88 | 74,48 | 75,68 | 1,58% | - |
30.11.2023 | 73,68 | 74,73 | 73,58 | 74,50 | 1,22% | - |
29.11.2023 | 73,78 | 74,65 | 73,25 | 73,60 | -0,41% | - |
28.11.2023 | 74,05 | 74,25 | 73,45 | 73,90 | -0,27% | - |
27.11.2023 | 74,10 | 74,65 | 73,33 | 74,10 | 0,00% | - |
24.11.2023 | 74,70 | 74,85 | 73,85 | 74,10 | -0,80% | - |
23.11.2023 | 74,45 | 74,80 | 73,95 | 74,70 | 0,34% | - |
22.11.2023 | 74,50 | 75,75 | 74,30 | 74,45 | -0,07% | 75,00 |
21.11.2023 | 73,93 | 74,53 | 73,53 | 74,50 | 0,74% | - |
20.11.2023 | 74,30 | 74,88 | 73,63 | 73,95 | -0,54% | - |
17.11.2023 | 75,00 | 75,00 | 73,95 | 74,35 | -0,20% | 162,00 |
16.11.2023 | 73,75 | 74,60 | 72,78 | 74,50 | 1,02% | - |
15.11.2023 | 73,13 | 74,68 | 72,05 | 73,75 | 0,85% | - |
14.11.2023 | 71,98 | 73,43 | 71,13 | 73,13 | 1,60% | - |
13.11.2023 | 72,38 | 72,80 | 71,70 | 71,98 | -1,07% | 15,00 |
10.11.2023 | 71,08 | 72,80 | 70,93 | 72,75 | 2,28% | 150,00 |
09.11.2023 | 70,75 | 71,45 | 70,20 | 71,13 | 0,53% | - |
08.11.2023 | 70,05 | 70,80 | 68,78 | 70,75 | 1,07% | - |
07.11.2023 | 69,20 | 70,50 | 69,15 | 70,00 | 1,16% | - |