Stockscreener 앱 받기
114.52
0.45%
0.51
시간 외 거래:
114.52
Descartes Systems Group Inc 주식 (DSGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $115.9 | $112.3 | $3.54 | 480,438.0 | +0.45% |
| 2024-12-19 | $116.7 | $113.9 | $2.84 | 284,283.0 | -0.73% |
| 2024-12-18 | $120.4 | $114.8 | $5.59 | 216,097.0 | -3.69% |
| 2024-12-17 | $120.2 | $119.1 | $1.08 | 153,769.0 | -0.02% |
| 2024-12-16 | $120.8 | $119.1 | $1.75 | 162,387.0 | -0.38% |
| 2024-12-13 | $122.5 | $119.0 | $3.56 | 184,527.0 | -1.25% |
| 2024-12-12 | $121.6 | $120.0 | $1.59 | 124,039.0 | +1.08% |
| 2024-12-11 | $121.3 | $119.5 | $1.84 | 232,589.0 | +0.23% |
| 2024-12-10 | $120.7 | $119.1 | $1.58 | 154,411.0 | -0.24% |
| 2024-12-09 | $122.9 | $119.9 | $2.96 | 224,109.0 | -1.15% |
| 2024-12-06 | $121.8 | $118.1 | $3.66 | 265,853.0 | +2.23% |
| 2024-12-05 | $120.3 | $118.7 | $1.60 | 467,033.0 | -0.98% |
| 2024-12-04 | $122.2 | $117.0 | $5.22 | 478,856.0 | +3.34% |
| 2024-12-03 | $116.2 | $115.4 | $0.8525 | 340,264.0 | +0.04% |
| 2024-12-02 | $116.7 | $114.7 | $1.93 | 362,605.0 | -0.77% |
| 2024-11-29 | $118.5 | $116.7 | $1.77 | 239,869.0 | +0.52% |
| 2024-11-27 | $117.7 | $116.0 | $1.70 | 185,199.0 | -0.71% |
| 2024-11-26 | $117.6 | $116.1 | $1.56 | 192,730.0 | -0.13% |
| 2024-11-25 | $118.0 | $116.5 | $1.41 | 384,024.0 | +1.01% |
| 2024-11-22 | $116.3 | $114.3 | $1.98 | 263,307.0 | +1.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $122.9 | $112.3 | $10.56 | 4,611,698.0 | -2.01% |
| 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% |
Descartes Systems Group Inc 주식 (DSGX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.29 | $64.91 | $7.38 | 2,533,284.0 | +0.29% |
| 2022-11 | $73.86 | $64.23 | $9.63 | 5,800,673.0 | +0.55% |
| 2022-10 | $71.34 | $62.12 | $9.22 | 4,425,483.0 | +8.72% |
| 2022-09 | $70.16 | $61.26 | $8.90 | 3,180,470.0 | -9.76% |
| 2022-08 | $73.16 | $68.21 | $4.95 | 2,443,107.0 | +1.97% |
| 2022-07 | $69.64 | $61.28 | $8.36 | 2,466,770.0 | +11.25% |
| 2022-06 | $65.84 | $58.58 | $7.26 | 4,994,565.0 | +4.57% |
| 2022-05 | $63.74 | $56.19 | $7.55 | 3,699,872.0 | -4.51% |
| 2022-04 | $75.38 | $59.51 | $15.87 | 4,336,065.0 | -15.17% |
| 2022-03 | $79.08 | $66.16 | $12.92 | 4,836,292.0 | +2.81% |
| 2022-02 | $73.81 | $65.63 | $8.18 | 3,802,754.0 | -2.08% |
| 2022-01 | $82.86 | $64.92 | $17.94 | 4,527,088.0 | -11.99% |
11.56%
1.36%
자본화:
|
볼륨(24시간):