Stockscreener 앱 받기
114.77
0.56%
0.64
Descartes Systems Group Inc 주식 (DSGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $115.0 | $113.7 | $1.24 | 60,249.0 | +0.61% |
| 2024-11-20 | $114.5 | $112.5 | $1.94 | 181,555.0 | +0.46% |
| 2024-11-19 | $114.6 | $111.7 | $2.91 | 133,396.0 | +0.87% |
| 2024-11-18 | $112.9 | $110.9 | $1.99 | 126,739.0 | +1.10% |
| 2024-11-15 | $111.9 | $110.7 | $1.20 | 249,281.0 | -0.50% |
| 2024-11-14 | $116.7 | $111.4 | $5.28 | 311,826.0 | -3.43% |
| 2024-11-13 | $117.2 | $115.2 | $2.04 | 147,488.0 | +0.68% |
| 2024-11-12 | $116.7 | $114.5 | $2.23 | 157,997.0 | -0.42% |
| 2024-11-11 | $116.0 | $114.6 | $1.49 | 148,805.0 | +0.57% |
| 2024-11-08 | $115.4 | $113.1 | $2.28 | 122,099.0 | +1.46% |
| 2024-11-07 | $113.9 | $112.2 | $1.76 | 194,193.0 | +0.75% |
| 2024-11-06 | $112.9 | $108.6 | $4.35 | 247,461.0 | +4.41% |
| 2024-11-05 | $108.8 | $107.4 | $1.39 | 230,277.0 | +0.42% |
| 2024-11-04 | $107.4 | $105.8 | $1.59 | 163,996.0 | +0.97% |
| 2024-11-01 | $106.9 | $103.7 | $3.29 | 123,138.0 | +2.25% |
| 2024-10-31 | $105.8 | $102.8 | $2.96 | 171,712.0 | -2.39% |
| 2024-10-30 | $107.6 | $106.3 | $1.36 | 101,646.0 | -0.81% |
| 2024-10-29 | $107.4 | $105.1 | $2.28 | 88,757.0 | +1.72% |
| 2024-10-28 | $105.5 | $104.5 | $1.06 | 108,979.0 | +1.31% |
| 2024-10-25 | $105.5 | $103.6 | $1.88 | 86,364.0 | -0.35% |
| 2024-10-24 | $106.8 | $104.5 | $2.23 | 89,552.0 | -1.25% |
| 2024-10-23 | $106.7 | $105.3 | $1.42 | 98,691.0 | -0.72% |
| 2024-10-22 | $107.1 | $106.2 | $0.94 | 106,286.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $117.2 | $103.7 | $13.59 | 2,598,500.0 | +10.49% |
| 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% |
3.15%
1.69%
자본화:
|
볼륨(24시간):