Stockscreener 앱 받기
99.39
0.03%
0.03
시간 외 거래:
99.34
-0.05
-0.05%
Descartes Systems Group Inc 주식 (DSGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $100.2 | $98.48 | $1.72 | 2,141,940.0 | +0.03% |
| 2025-08-12 | $99.96 | $98.47 | $1.48 | 495,376.0 | +0.08% |
| 2025-08-11 | $102.0 | $99.22 | $2.78 | 338,537.0 | -1.92% |
| 2025-08-08 | $103.2 | $101.2 | $1.99 | 235,352.0 | -1.20% |
| 2025-08-07 | $104.4 | $100.8 | $3.62 | 392,227.0 | -1.27% |
| 2025-08-06 | $108.5 | $103.3 | $5.20 | 380,216.0 | -3.58% |
| 2025-08-05 | $107.7 | $106.0 | $1.66 | 301,110.0 | +1.10% |
| 2025-08-04 | $106.8 | $104.5 | $2.24 | 175,528.0 | +1.91% |
| 2025-08-01 | $105.6 | $103.4 | $2.18 | 381,535.0 | -1.23% |
| 2025-07-31 | $107.6 | $105.5 | $2.08 | 302,151.0 | -0.94% |
| 2025-07-30 | $107.4 | $105.5 | $1.99 | 600,199.0 | +0.20% |
| 2025-07-29 | $107.9 | $106.3 | $1.54 | 338,900.0 | -0.22% |
| 2025-07-28 | $108.5 | $106.8 | $1.74 | 429,067.0 | -0.82% |
| 2025-07-25 | $107.8 | $106.3 | $1.58 | 283,959.0 | +1.15% |
| 2025-07-24 | $106.6 | $104.8 | $1.75 | 362,993.0 | +0.85% |
| 2025-07-23 | $105.9 | $104.7 | $1.14 | 539,299.0 | +0.92% |
| 2025-07-22 | $105.2 | $103.0 | $2.24 | 235,557.0 | +0.38% |
| 2025-07-21 | $105.5 | $104.1 | $1.45 | 383,120.0 | -0.86% |
| 2025-07-18 | $106.1 | $104.7 | $1.42 | 374,959.0 | -0.24% |
| 2025-07-17 | $105.6 | $103.9 | $1.62 | 478,066.0 | +1.46% |
| 2025-07-16 | $104.8 | $102.2 | $2.63 | 320,788.0 | +1.49% |
| 2025-07-15 | $103.2 | $101.9 | $1.35 | 308,983.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $108.5 | $98.47 | $10.02 | 6,983,761.0 | -6.02% |
| 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% |
1.14%
0.83%
자본화:
|
볼륨(24시간):