Stockscreener 앱 받기
84.52
4.14%
-3.706
Descartes Systems Group Inc 주식 (DSGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $87.91 | $84.48 | $3.43 | 522,482.0 | -4.24% |
| 2025-11-03 | $88.75 | $86.84 | $1.91 | 1,086,744.0 | +0.02% |
| 2025-10-31 | $89.25 | $87.58 | $1.67 | 1,003,924.0 | -1.41% |
| 2025-10-30 | $90.86 | $88.75 | $2.11 | 1,126,477.0 | -0.30% |
| 2025-10-29 | $96.30 | $89.63 | $6.67 | 895,535.0 | -7.09% |
| 2025-10-28 | $97.36 | $95.11 | $2.25 | 367,049.0 | +1.11% |
| 2025-10-27 | $97.06 | $95.02 | $2.04 | 444,461.0 | -0.92% |
| 2025-10-24 | $97.71 | $96.14 | $1.56 | 353,884.0 | -0.61% |
| 2025-10-23 | $97.37 | $96.25 | $1.12 | 337,904.0 | +0.03% |
| 2025-10-22 | $97.57 | $96.25 | $1.31 | 544,467.0 | -0.40% |
| 2025-10-21 | $97.60 | $95.85 | $1.75 | 238,061.0 | +1.49% |
| 2025-10-20 | $97.49 | $95.75 | $1.74 | 594,545.0 | -0.36% |
| 2025-10-17 | $97.02 | $94.73 | $2.29 | 302,382.0 | +1.19% |
| 2025-10-16 | $97.01 | $94.74 | $2.27 | 447,554.0 | -1.64% |
| 2025-10-15 | $98.25 | $96.22 | $2.03 | 386,462.0 | -0.83% |
| 2025-10-14 | $98.08 | $95.12 | $2.95 | 651,917.0 | -0.42% |
| 2025-10-13 | $98.35 | $95.51 | $2.84 | 587,803.0 | +2.60% |
| 2025-10-10 | $97.84 | $95.06 | $2.78 | 778,251.0 | -1.69% |
| 2025-10-09 | $97.34 | $95.70 | $1.64 | 457,705.0 | -0.23% |
| 2025-10-08 | $97.39 | $95.00 | $2.39 | 456,154.0 | +2.37% |
| 2025-10-07 | $95.61 | $93.80 | $1.81 | 682,262.0 | +0.42% |
Descartes Systems Group Inc 주식 (DSGX) 연도별 가격 이력
이 심층 분석에서는 Descartes Systems Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSGX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Descartes Systems Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Descartes Systems Group Inc 주식 (DSGX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $88.75 | $84.48 | $4.27 | 1,609,226.0 | -4.23% |
| 2025-10 | $98.35 | $87.58 | $10.77 | 12,519,219.0 | -6.39% |
| 2025-09 | $109.0 | $93.84 | $15.16 | 11,050,112.0 | -5.72% |
| 2025-08 | $108.5 | $97.47 | $11.02 | 9,995,370.0 | -5.49% |
| 2025-07 | $108.5 | $100.1 | $8.44 | 9,094,081.0 | +4.05% |
| 2025-06 | $115.9 | $97.30 | $18.58 | 9,915,097.0 | -12.33% |
| 2025-05 | $117.3 | $104.5 | $12.80 | 5,374,845.0 | +10.01% |
| 2025-04 | $107.0 | $92.00 | $14.98 | 6,120,445.0 | +4.52% |
| 2025-03 | $112.4 | $92.55 | $19.87 | 8,244,592.0 | -9.56% |
| 2025-02 | $124.3 | $109.1 | $15.25 | 4,950,303.0 | -3.75% |
| 2025-01 | $120.8 | $109.6 | $11.19 | 3,882,464.0 | +1.96% |
Descartes Systems Group Inc 주식 (DSGX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $122.9 | $112.3 | $10.58 | 5,044,683.0 | -2.37% |
| 2024-11 | $118.5 | $103.7 | $14.84 | 3,943,134.0 | +12.45% |
| 2024-10 | $108.0 | $99.78 | $8.24 | 2,655,551.0 | +0.94% |
| 2024-09 | $105.1 | $92.85 | $12.27 | 2,693,034.0 | +2.05% |
| 2024-08 | $102.3 | $90.61 | $11.65 | 2,477,221.0 | -0.75% |
| 2024-07 | $104.7 | $96.48 | $8.23 | 2,866,845.0 | +4.97% |
| 2024-06 | $98.83 | $89.00 | $9.83 | 2,736,773.0 | +4.88% |
| 2024-05 | $100.7 | $90.03 | $10.66 | 4,238,413.0 | -0.50% |
| 2024-04 | $96.10 | $87.20 | $8.90 | 4,451,566.0 | +1.38% |
| 2024-03 | $94.54 | $84.83 | $9.71 | 3,373,062.0 | +5.61% |
| 2024-02 | $89.70 | $84.12 | $5.58 | 2,472,360.0 | -1.05% |
| 2024-01 | $92.86 | $79.20 | $13.66 | 3,171,159.0 | +4.20% |
Descartes Systems Group Inc 주식 (DSGX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.18 | $80.61 | $5.58 | 4,126,863.0 | +3.73% |
| 2023-11 | $82.38 | $70.92 | $11.46 | 3,091,694.0 | +12.23% |
| 2023-10 | $75.34 | $69.59 | $5.75 | 2,620,171.0 | -1.59% |
| 2023-09 | $76.20 | $70.46 | $5.74 | 2,638,480.0 | -2.11% |
| 2023-08 | $77.69 | $70.31 | $7.37 | 1,683,713.0 | -3.74% |
| 2023-07 | $81.64 | $76.19 | $5.45 | 2,139,611.0 | -2.80% |
| 2023-06 | $80.27 | $73.46 | $6.81 | 3,794,082.0 | +3.59% |
| 2023-05 | $79.72 | $73.68 | $6.04 | 2,825,542.0 | -2.34% |
| 2023-04 | $82.02 | $77.64 | $4.38 | 3,373,609.0 | -1.77% |
| 2023-03 | $81.31 | $73.11 | $8.20 | 3,637,354.0 | +9.41% |
| 2023-02 | $78.16 | $73.33 | $4.83 | 1,950,869.0 | +0.90% |
| 2023-01 | $73.04 | $66.46 | $6.58 | 1,957,262.0 | +4.84% |
0.50%
1.32%
자본화:
|
볼륨(24시간):