Stockscreener 앱 받기
80.89
0.73%
-0.595
시장 영업 전:
81.52
0.63
+0.78%
Descartes Systems Group Inc 주식 (DSGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $81.79 | $80.33 | $1.46 | 494,445.0 | -0.73% |
| 2025-11-21 | $81.70 | $79.23 | $2.47 | 659,205.0 | +2.01% |
| 2025-11-20 | $80.65 | $79.02 | $1.63 | 579,839.0 | +0.63% |
| 2025-11-19 | $80.47 | $78.88 | $1.59 | 380,721.0 | +0.14% |
| 2025-11-18 | $81.01 | $78.94 | $2.07 | 470,879.0 | -1.47% |
| 2025-11-17 | $83.39 | $80.23 | $3.16 | 275,373.0 | -3.50% |
| 2025-11-14 | $83.64 | $81.43 | $2.21 | 510,187.0 | +1.28% |
| 2025-11-13 | $84.41 | $82.02 | $2.39 | 563,378.0 | -2.38% |
| 2025-11-12 | $84.38 | $82.69 | $1.69 | 445,231.0 | +1.47% |
| 2025-11-11 | $83.26 | $82.52 | $0.745 | 544,805.0 | +0.31% |
| 2025-11-10 | $84.76 | $82.42 | $2.34 | 716,418.0 | -1.80% |
| 2025-11-07 | $84.36 | $82.96 | $1.40 | 546,959.0 | +0.58% |
| 2025-11-06 | $85.54 | $83.46 | $2.08 | 642,121.0 | -1.95% |
| 2025-11-05 | $85.80 | $83.83 | $1.97 | 1,266,718.0 | +0.83% |
| 2025-11-04 | $87.91 | $84.23 | $3.68 | 1,102,074.0 | -3.84% |
| 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% |
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 | $78.88 | $9.87 | 10,779,542.0 | -8.30% |
| 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% |
1.29%
1.19%
자본화:
|
볼륨(24시간):