Stockscreener 앱 받기
107.68
0.54%
0.58
시간 외 거래:
107.68
Descartes Systems Group Inc 주식 (DSGX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $108.3 | $106.4 | $1.91 | 176,855.0 | +0.54% |
| 2025-05-02 | $107.5 | $105.9 | $1.62 | 245,097.0 | +2.10% |
| 2025-05-01 | $107.3 | $104.5 | $2.78 | 248,600.0 | -0.46% |
| 2025-04-30 | $105.4 | $103.7 | $1.73 | 267,338.0 | -0.53% |
| 2025-04-29 | $106.1 | $104.7 | $1.46 | 144,255.0 | +0.12% |
| 2025-04-28 | $107.0 | $104.8 | $2.23 | 120,665.0 | +0.26% |
| 2025-04-25 | $106.2 | $105.0 | $1.23 | 114,335.0 | -0.14% |
| 2025-04-24 | $105.9 | $103.6 | $2.35 | 128,647.0 | +2.40% |
| 2025-04-23 | $105.4 | $102.8 | $2.59 | 214,251.0 | +2.77% |
| 2025-04-22 | $101.5 | $99.76 | $1.73 | 281,603.0 | +0.18% |
| 2025-04-21 | $101.9 | $99.33 | $2.55 | 240,315.0 | -2.02% |
| 2025-04-17 | $103.8 | $102.2 | $1.56 | 135,800.0 | -0.75% |
| 2025-04-16 | $103.6 | $102.0 | $1.59 | 289,043.0 | -0.46% |
| 2025-04-15 | $104.0 | $101.8 | $2.21 | 301,887.0 | +1.97% |
| 2025-04-14 | $103.4 | $100.7 | $2.70 | 258,061.0 | -0.16% |
| 2025-04-11 | $101.8 | $98.91 | $2.90 | 321,479.0 | +0.98% |
| 2025-04-10 | $102.1 | $98.60 | $3.52 | 280,589.0 | -1.97% |
| 2025-04-09 | $103.3 | $93.11 | $10.23 | 401,158.0 | +9.16% |
| 2025-04-08 | $99.32 | $92.31 | $7.01 | 382,828.0 | -1.95% |
| 2025-04-07 | $99.45 | $92.00 | $7.45 | 410,859.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $108.3 | $104.5 | $3.72 | 847,407.0 | +2.17% |
| 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% |
1.87%
0.10%
자본화:
|
볼륨(24시간):