Stockscreener 앱 받기
97.65
0.07%
+0.07
Descartes Systems Group Inc 주식 (DSGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $97.92 | $96.72 | $1.20 | 203,749.0 | +0.07% |
| 2024-05-15 | $97.64 | $95.99 | $1.65 | 107,298.0 | +1.95% |
| 2024-05-14 | $97.33 | $94.66 | $2.67 | 140,876.0 | -1.75% |
| 2024-05-13 | $98.07 | $96.90 | $1.17 | 75,717.0 | +0.04% |
| 2024-05-10 | $98.53 | $97.36 | $1.17 | 95,278.0 | -0.42% |
| 2024-05-09 | $98.20 | $97.28 | $0.92 | 104,881.0 | +0.18% |
| 2024-05-08 | $97.61 | $96.56 | $1.05 | 235,126.0 | +0.35% |
| 2024-05-07 | $97.60 | $96.73 | $0.87 | 181,477.0 | +0.15% |
| 2024-05-06 | $97.29 | $95.83 | $1.46 | 136,492.0 | +1.71% |
| 2024-05-03 | $96.66 | $94.50 | $2.16 | 124,700.0 | +0.19% |
| 2024-05-02 | $95.92 | $94.50 | $1.42 | 193,753.0 | +0.47% |
| 2024-05-01 | $96.49 | $91.70 | $4.79 | 480,338.0 | +2.22% |
| 2024-04-30 | $94.06 | $92.75 | $1.31 | 261,815.0 | -1.05% |
| 2024-04-29 | $94.91 | $93.28 | $1.63 | 273,419.0 | -0.50% |
| 2024-04-26 | $96.10 | $92.93 | $3.17 | 212,423.0 | -0.28% |
| 2024-04-25 | $95.09 | $92.81 | $2.28 | 272,449.0 | +0.00% |
| 2024-04-24 | $94.99 | $93.69 | $1.30 | 506,301.0 | +0.43% |
| 2024-04-23 | $96.04 | $92.19 | $3.85 | 403,623.0 | +2.68% |
| 2024-04-22 | $92.14 | $90.28 | $1.86 | 175,704.0 | +1.46% |
| 2024-04-19 | $90.44 | $89.20 | $1.24 | 264,415.0 | +0.21% |
| 2024-04-18 | $90.68 | $89.00 | $1.68 | 198,493.0 | -0.45% |
| 2024-04-17 | $91.75 | $90.00 | $1.75 | 263,922.0 | -0.40% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $98.53 | $91.70 | $6.83 | 2,283,434.0 | +5.24% |
| 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% |
0.41%
1.63%
자본화:
|
볼륨(24시간):