95,420$
0,13%
Echtzeit-Aktienkurs The Descartes Systems Group Inc.
Bid:
Ask:
Aktienkurse zur The Descartes Systems Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 96,54 | 96,66 | 94,51 | 95,48 | 0,19% | 126.398,00 |
| 02.05.2024 | 95,92 | 95,92 | 94,50 | 95,30 | 0,49% | 187.916,00 |
| 01.05.2024 | 92,36 | 96,49 | 91,70 | 94,84 | 2,24% | 474.270,00 |
| 30.04.2024 | 92,93 | 94,06 | 92,76 | 92,76 | -1,08% | 250.177,00 |
| 29.04.2024 | 94,91 | 94,91 | 93,28 | 93,77 | -0,50% | 262.403,00 |
| 26.04.2024 | 95,37 | 96,10 | 92,93 | 94,24 | -0,28% | 212.423,00 |
| 25.04.2024 | 93,91 | 95,09 | 92,81 | 94,50 | 0,00% | 264.017,00 |
| 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% | 382.105,00 |
| 22.04.2024 | 91,08 | 92,14 | 90,28 | 91,64 | 1,46% | 161.749,00 |
| 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% | 188.934,00 |
| 17.04.2024 | 91,12 | 91,75 | 90,00 | 90,54 | -0,40% | 261.228,00 |
| 16.04.2024 | 89,07 | 91,12 | 88,44 | 90,90 | 4,06% | 231.498,00 |
| 15.04.2024 | 89,31 | 89,44 | 87,20 | 87,35 | -1,53% | 130.342,00 |
| 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% | 111.280,00 |
| 10.04.2024 | 89,10 | 89,94 | 88,14 | 88,97 | -1,54% | 134.658,00 |
| 09.04.2024 | 90,60 | 90,73 | 89,85 | 90,36 | 0,07% | 116.123,00 |
| 08.04.2024 | 89,97 | 90,46 | 89,35 | 90,30 | 0,66% | 88.933,00 |
| 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% | 84.076,00 |
| 03.04.2024 | 90,20 | 91,44 | 89,71 | 89,84 | -1,04% | 74.777,00 |
| 02.04.2024 | 92,03 | 92,09 | 90,78 | 90,78 | -2,41% | 83.166,00 |
| 01.04.2024 | 92,28 | 94,16 | 92,03 | 93,02 | 1,63% | 141.909,00 |
| 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 | -0,27% | 113.355,00 |
| 26.03.2024 | 92,35 | 92,91 | 92,18 | 92,33 | 0,08% | 106.757,00 |
| 25.03.2024 | 92,69 | 93,13 | 91,94 | 92,26 | -0,58% | 127.229,00 |
| 22.03.2024 | 93,00 | 93,35 | 91,93 | 92,80 | -0,82% | 81.392,00 |
| 21.03.2024 | 94,07 | 94,54 | 93,51 | 93,57 | -0,11% | 56.977,00 |
| 20.03.2024 | 92,26 | 93,89 | 92,20 | 93,67 | 1,32% | 101.837,00 |
| 19.03.2024 | 92,40 | 92,93 | 91,02 | 92,45 | -0,24% | 114.387,00 |
| 18.03.2024 | 92,65 | 93,22 | 92,06 | 92,67 | 0,40% | 136.395,00 |
| 15.03.2024 | 92,33 | 92,92 | 91,70 | 92,30 | -0,57% | 197.330,00 |
| 14.03.2024 | 93,33 | 93,95 | 92,14 | 92,83 | -0,13% | 155.786,00 |
| 13.03.2024 | 94,22 | 94,51 | 92,63 | 92,95 | -1,35% | 166.051,00 |
| 12.03.2024 | 92,33 | 94,54 | 91,97 | 94,22 | 2,18% | 180.618,00 |
| 11.03.2024 | 91,72 | 92,65 | 91,28 | 92,21 | 0,81% | 284.169,00 |
| 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% | 330.348,00 |
| 06.03.2024 | 85,68 | 87,34 | 85,15 | 87,32 | 2,94% | 234.800,00 |
| 05.03.2024 | 90,57 | 90,57 | 84,83 | 84,83 | -6,29% | 203.070,00 |
| 04.03.2024 | 88,63 | 90,86 | 88,40 | 90,52 | 2,06% | 181.264,00 |
| 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% | 146.379,00 |
| 28.02.2024 | 86,00 | 86,38 | 85,35 | 85,79 | -0,57% | 113.275,00 |
| 27.02.2024 | 86,50 | 87,15 | 86,05 | 86,28 | -0,22% | 115.181,00 |
| 26.02.2024 | 86,62 | 86,72 | 86,07 | 86,47 | 0,15% | 65.598,00 |
| 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% | 117.046,00 |
| 21.02.2024 | 85,73 | 85,73 | 84,12 | 85,08 | -1,50% | 105.136,00 |
| 20.02.2024 | 86,61 | 87,03 | 85,87 | 86,38 | -0,32% | 110.404,00 |
| 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% | 128.371,00 |
| 14.02.2024 | 87,02 | 87,72 | 86,54 | 87,70 | 1,59% | 56.895,00 |
| 13.02.2024 | 86,30 | 87,33 | 85,96 | 86,33 | -1,98% | 95.289,00 |
| 12.02.2024 | 89,19 | 89,19 | 87,78 | 88,07 | -1,52% | 57.426,00 |
| 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% | 147.571,00 |
| 07.02.2024 | 88,14 | 88,91 | 87,80 | 87,86 | -0,16% | 214.428,00 |
| 06.02.2024 | 88,00 | 88,13 | 87,11 | 88,00 | 0,15% | 68.462,00 |
| 05.02.2024 | 88,07 | 88,38 | 86,86 | 87,87 | -1,06% | 82.805,00 |
| 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% | 104.081,00 |
| 31.01.2024 | 89,00 | 89,66 | 87,52 | 87,58 | -1,72% | 123.103,00 |
| 30.01.2024 | 90,18 | 90,35 | 88,95 | 89,11 | -1,22% | 100.599,00 |
| 29.01.2024 | 90,19 | 90,83 | 89,48 | 90,21 | 0,38% | 109.151,00 |
| 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% | 261.158,00 |
| 24.01.2024 | 90,75 | 92,86 | 89,03 | 89,17 | 0,12% | 357.428,00 |
| 23.01.2024 | 88,73 | 89,29 | 88,21 | 89,06 | 0,67% | 229.360,00 |
| 22.01.2024 | 87,47 | 88,51 | 87,06 | 88,47 | 1,77% | 141.354,00 |
| 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% | 90.026,00 |
| 17.01.2024 | 83,40 | 84,30 | 82,88 | 84,08 | 0,01% | 75.007,00 |
| 16.01.2024 | 83,60 | 84,13 | 82,94 | 84,07 | -0,76% | 70.962,00 |
| 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% | 125.703,00 |
| 10.01.2024 | 81,66 | 82,77 | 80,61 | 82,20 | 1,97% | 148.699,00 |
| 09.01.2024 | 80,90 | 81,43 | 80,39 | 80,61 | -0,89% | 81.759,00 |
| 08.01.2024 | 79,85 | 81,33 | 79,70 | 81,33 | 2,30% | 104.896,00 |
| 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% | 108.970,00 |
| 03.01.2024 | 80,79 | 81,07 | 80,07 | 80,70 | -0,82% | 191.054,00 |
| 02.01.2024 | 83,35 | 83,36 | 80,87 | 81,37 | -3,20% | 133.944,00 |
| 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% | 113.937,00 |
| 27.12.2023 | 83,57 | 83,70 | 82,68 | 82,83 | -0,81% | 96.201,00 |
| 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% | 81.302,00 |
| 20.12.2023 | 82,13 | 83,85 | 82,11 | 82,64 | 0,04% | 159.277,00 |
| 19.12.2023 | 85,04 | 85,04 | 82,54 | 82,61 | -2,46% | 162.248,00 |
| 18.12.2023 | 83,62 | 84,96 | 83,62 | 84,69 | 0,47% | 70.235,00 |
| 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% | 186.821,00 |
| 13.12.2023 | 84,92 | 86,07 | 84,82 | 85,81 | 1,24% | 255.524,00 |
| 12.12.2023 | 84,15 | 85,25 | 83,91 | 84,76 | 1,17% | 182.133,00 |
| 11.12.2023 | 82,96 | 83,99 | 82,94 | 83,78 | 0,99% | 287.986,00 |