Stockscreener 앱 받기
101.53
0.12%
-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 |
|---|---|---|---|---|---|
| 2025-06-06 | $104.0 | $101.0 | $3.01 | 268,433.0 | -0.06% |
| 2025-06-05 | $108.8 | $100.0 | $8.80 | 1,483,429.0 | -12.12% |
| 2025-06-04 | $115.9 | $114.9 | $0.97 | 252,854.0 | +0.44% |
| 2025-06-03 | $115.1 | $113.7 | $1.42 | 208,364.0 | +0.72% |
| 2025-06-02 | $115.8 | $113.6 | $2.26 | 314,227.0 | -1.43% |
| 2025-05-30 | $116.1 | $113.6 | $2.51 | 289,378.0 | +1.99% |
| 2025-05-29 | $115.2 | $113.5 | $1.68 | 247,166.0 | -0.63% |
| 2025-05-28 | $117.1 | $114.4 | $2.66 | 209,677.0 | -2.16% |
| 2025-05-27 | $117.3 | $116.0 | $1.30 | 259,628.0 | +1.72% |
| 2025-05-23 | $116.1 | $113.2 | $2.87 | 313,119.0 | +0.66% |
| 2025-05-22 | $114.7 | $112.7 | $1.98 | 244,165.0 | +0.64% |
| 2025-05-21 | $115.3 | $113.2 | $2.11 | 286,602.0 | -0.59% |
| 2025-05-20 | $114.3 | $111.3 | $3.03 | 296,773.0 | +1.69% |
| 2025-05-19 | $113.4 | $111.9 | $1.43 | 167,265.0 | -1.11% |
| 2025-05-16 | $113.7 | $112.2 | $1.44 | 257,522.0 | +0.66% |
| 2025-05-15 | $113.2 | $111.6 | $1.64 | 197,017.0 | +0.24% |
| 2025-05-14 | $114.0 | $111.3 | $2.66 | 250,926.0 | -1.33% |
| 2025-05-13 | $114.8 | $112.7 | $2.20 | 353,543.0 | +0.74% |
| 2025-05-12 | $113.5 | $109.0 | $4.43 | 440,158.0 | +5.31% |
| 2025-05-09 | $108.7 | $106.6 | $2.16 | 230,372.0 | -1.15% |
| 2025-05-08 | $109.5 | $107.4 | $2.07 | 185,677.0 | +1.16% |
| 2025-05-07 | $108.1 | $106.7 | $1.33 | 219,117.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $115.9 | $100.0 | $15.88 | 2,527,307.0 | -12.42% |
| 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% |
2.56%
0.09%
자본화:
|
볼륨(24시간):