15,950$
-0,31%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,03 | 16,07 | 15,90 | 15,95 | -0,31% | 404.283,00 |
| 15.05.2025 | 16,01 | 16,15 | 15,85 | 16,00 | 0,00% | 239.738,00 |
| 14.05.2025 | 16,09 | 16,16 | 15,97 | 16,00 | -1,36% | 297.740,00 |
| 13.05.2025 | 16,35 | 16,36 | 16,17 | 16,22 | 0,12% | 315.819,00 |
| 12.05.2025 | 16,30 | 16,66 | 16,05 | 16,20 | 2,86% | 317.140,00 |
| 09.05.2025 | 15,82 | 15,88 | 15,69 | 15,75 | 0,00% | 244.416,00 |
| 08.05.2025 | 15,57 | 15,98 | 15,54 | 15,75 | 2,81% | 307.430,00 |
| 07.05.2025 | 15,40 | 15,59 | 15,22 | 15,32 | 0,59% | 304.084,00 |
| 06.05.2025 | 15,10 | 15,29 | 14,91 | 15,23 | 0,53% | 326.441,00 |
| 05.05.2025 | 14,94 | 15,33 | 14,89 | 15,15 | 0,46% | 464.825,00 |
| 02.05.2025 | 14,96 | 15,23 | 14,80 | 15,08 | 2,24% | 584.587,00 |
| 01.05.2025 | 16,11 | 16,51 | 14,49 | 14,75 | 1,03% | 718.733,00 |
| 30.04.2025 | 15,31 | 15,32 | 14,48 | 14,60 | -5,81% | 848.869,00 |
| 29.04.2025 | 15,43 | 15,54 | 15,20 | 15,50 | 0,65% | 254.988,00 |
| 28.04.2025 | 15,46 | 15,54 | 15,11 | 15,40 | 0,26% | 250.433,00 |
| 25.04.2025 | 15,32 | 15,40 | 15,00 | 15,36 | -0,65% | 309.614,00 |
| 24.04.2025 | 14,85 | 15,47 | 14,62 | 15,46 | 4,18% | 375.071,00 |
| 23.04.2025 | 15,13 | 15,27 | 14,75 | 14,84 | 0,54% | 273.350,00 |
| 22.04.2025 | 14,48 | 14,81 | 14,25 | 14,76 | 3,80% | 363.386,00 |
| 21.04.2025 | 14,46 | 14,46 | 14,01 | 14,22 | -2,27% | 298.623,00 |
| 17.04.2025 | 14,52 | 14,69 | 14,38 | 14,55 | -0,27% | 275.321,00 |
| 16.04.2025 | 14,56 | 14,76 | 14,24 | 14,59 | -0,27% | 368.594,00 |
| 15.04.2025 | 14,62 | 14,86 | 14,56 | 14,63 | -0,54% | 275.343,00 |
| 14.04.2025 | 14,88 | 14,88 | 14,30 | 14,71 | 0,68% | 261.015,00 |
| 11.04.2025 | 14,24 | 14,61 | 13,94 | 14,61 | 2,24% | 408.123,00 |
| 10.04.2025 | 14,80 | 14,92 | 13,97 | 14,29 | -5,99% | 479.199,00 |
| 09.04.2025 | 14,00 | 15,28 | 13,70 | 15,20 | 7,19% | 567.250,00 |
| 08.04.2025 | 15,24 | 15,29 | 14,01 | 14,18 | -4,58% | 439.630,00 |
| 07.04.2025 | 15,05 | 15,42 | 14,10 | 14,86 | -0,60% | 795.218,00 |
| 04.04.2025 | 15,00 | 15,11 | 14,20 | 14,95 | -1,58% | 584.287,00 |
| 03.04.2025 | 15,67 | 15,79 | 15,07 | 15,19 | -6,52% | 453.431,00 |
| 02.04.2025 | 15,62 | 16,31 | 15,62 | 16,25 | 2,46% | 194.554,00 |
| 01.04.2025 | 15,72 | 15,89 | 15,50 | 15,86 | 0,32% | 239.983,00 |
| 31.03.2025 | 15,61 | 15,90 | 15,59 | 15,81 | -0,38% | 270.901,00 |
| 28.03.2025 | 16,30 | 16,38 | 15,68 | 15,87 | -3,23% | 272.369,00 |
| 27.03.2025 | 15,87 | 16,49 | 15,87 | 16,40 | 2,69% | 319.023,00 |
| 26.03.2025 | 15,90 | 16,11 | 15,87 | 15,97 | 1,08% | 201.479,00 |
| 25.03.2025 | 16,15 | 16,20 | 15,76 | 15,80 | -2,11% | 201.045,00 |
| 24.03.2025 | 16,08 | 16,32 | 16,05 | 16,14 | 0,75% | 196.689,00 |
| 21.03.2025 | 16,06 | 16,14 | 15,86 | 16,02 | -1,29% | 579.298,00 |
| 20.03.2025 | 16,13 | 16,57 | 16,06 | 16,23 | 0,00% | 296.253,00 |
| 19.03.2025 | 16,04 | 16,33 | 15,93 | 16,23 | 2,14% | 266.378,00 |
| 18.03.2025 | 15,96 | 16,08 | 15,76 | 15,89 | -0,94% | 330.932,00 |
| 17.03.2025 | 15,88 | 16,18 | 15,81 | 16,04 | 1,26% | 274.705,00 |
| 14.03.2025 | 15,76 | 16,00 | 15,63 | 15,84 | 1,41% | 283.826,00 |
| 13.03.2025 | 15,69 | 15,88 | 15,42 | 15,62 | -0,06% | 273.023,00 |
| 12.03.2025 | 15,89 | 15,95 | 15,39 | 15,63 | -1,33% | 406.983,00 |
| 11.03.2025 | 16,35 | 16,46 | 15,61 | 15,84 | -2,58% | 486.758,00 |
| 10.03.2025 | 16,28 | 16,78 | 16,15 | 16,26 | -0,61% | 591.609,00 |
| 07.03.2025 | 15,90 | 16,40 | 15,82 | 16,36 | 2,44% | 345.529,00 |
| 06.03.2025 | 15,41 | 16,05 | 15,41 | 15,97 | 2,50% | 339.687,00 |
| 05.03.2025 | 15,41 | 15,65 | 15,33 | 15,58 | 0,97% | 457.646,00 |
| 04.03.2025 | 15,50 | 15,73 | 15,13 | 15,43 | -2,40% | 621.987,00 |
| 03.03.2025 | 16,55 | 16,60 | 15,74 | 15,81 | -3,95% | 482.342,00 |
| 28.02.2025 | 16,25 | 16,66 | 16,20 | 16,46 | 1,48% | 407.807,00 |
| 27.02.2025 | 16,25 | 16,40 | 16,01 | 16,22 | -0,43% | 411.328,00 |
| 26.02.2025 | 16,60 | 16,77 | 16,18 | 16,29 | -1,81% | 470.248,00 |
| 25.02.2025 | 16,95 | 17,11 | 16,53 | 16,59 | -1,54% | 494.094,00 |
| 24.02.2025 | 17,15 | 17,22 | 16,85 | 16,85 | -1,06% | 398.538,00 |
| 21.02.2025 | 17,51 | 17,65 | 17,01 | 17,03 | -1,84% | 459.042,00 |
| 20.02.2025 | 17,84 | 17,96 | 17,35 | 17,35 | -2,86% | 510.561,00 |
| 19.02.2025 | 17,84 | 18,10 | 17,58 | 17,86 | -0,67% | 507.685,00 |
| 18.02.2025 | 18,64 | 18,74 | 17,96 | 17,98 | -4,97% | 418.177,00 |
| 14.02.2025 | 18,67 | 19,04 | 18,65 | 18,92 | 1,56% | 310.499,00 |
| 13.02.2025 | 18,50 | 18,64 | 18,24 | 18,63 | 1,36% | 328.102,00 |
| 12.02.2025 | 18,25 | 18,49 | 17,92 | 18,38 | -0,97% | 454.646,00 |
| 11.02.2025 | 18,83 | 19,00 | 18,43 | 18,56 | -2,37% | 370.868,00 |
| 10.02.2025 | 18,94 | 19,23 | 18,94 | 19,01 | 0,74% | 440.811,00 |
| 07.02.2025 | 19,84 | 19,92 | 18,38 | 18,87 | -5,74% | 826.511,00 |
| 06.02.2025 | 22,74 | 22,74 | 18,59 | 20,02 | -11,34% | 1.158.640,00 |
| 05.02.2025 | 23,06 | 23,06 | 22,28 | 22,58 | -1,22% | 375.914,00 |
| 04.02.2025 | 22,66 | 23,08 | 22,56 | 22,86 | 0,22% | 1.307.386,00 |
| 03.02.2025 | 22,55 | 23,24 | 22,50 | 22,81 | -1,64% | 214.961,00 |
| 31.01.2025 | 23,59 | 23,68 | 23,06 | 23,19 | -0,98% | 299.558,00 |
| 30.01.2025 | 23,16 | 23,87 | 23,13 | 23,42 | 2,36% | 269.789,00 |
| 29.01.2025 | 23,15 | 23,30 | 22,60 | 22,88 | -0,74% | 240.158,00 |
| 28.01.2025 | 22,73 | 23,22 | 22,63 | 23,05 | 1,27% | 268.777,00 |
| 27.01.2025 | 22,04 | 22,81 | 22,04 | 22,76 | 2,99% | 325.392,00 |
| 24.01.2025 | 22,01 | 22,37 | 21,99 | 22,10 | -0,45% | 162.162,00 |
| 23.01.2025 | 22,32 | 22,36 | 22,09 | 22,20 | -0,54% | 243.298,00 |
| 22.01.2025 | 22,62 | 22,74 | 22,06 | 22,32 | -2,32% | 221.141,00 |
| 21.01.2025 | 22,63 | 22,98 | 22,63 | 22,85 | 1,51% | 176.465,00 |
| 17.01.2025 | 22,71 | 22,71 | 22,37 | 22,51 | 0,67% | 152.449,00 |
| 16.01.2025 | 22,56 | 22,66 | 22,33 | 22,36 | -0,89% | 115.440,00 |
| 15.01.2025 | 22,84 | 22,84 | 22,34 | 22,56 | 2,17% | 190.051,00 |
| 14.01.2025 | 21,85 | 22,15 | 21,80 | 22,08 | 2,41% | 186.152,00 |
| 13.01.2025 | 21,06 | 21,60 | 21,00 | 21,56 | 1,65% | 223.516,00 |
| 10.01.2025 | 21,55 | 21,77 | 21,15 | 21,21 | -3,55% | 243.051,00 |
| 08.01.2025 | 22,04 | 22,08 | 21,71 | 21,99 | -1,30% | 209.927,00 |
| 07.01.2025 | 22,79 | 22,82 | 22,08 | 22,28 | -1,02% | 239.827,00 |
| 06.01.2025 | 22,68 | 22,89 | 22,44 | 22,51 | -0,71% | 225.232,00 |
| 03.01.2025 | 22,73 | 22,73 | 22,31 | 22,67 | 0,89% | 154.094,00 |
| 02.01.2025 | 22,92 | 22,96 | 22,22 | 22,47 | -0,53% | 156.614,00 |
| 31.12.2024 | 23,05 | 23,05 | 22,55 | 22,59 | -0,79% | 153.686,00 |
| 30.12.2024 | 22,23 | 22,98 | 22,09 | 22,77 | 1,47% | 205.451,00 |
| 27.12.2024 | 22,89 | 23,08 | 22,25 | 22,44 | -2,39% | 145.102,00 |
| 26.12.2024 | 22,41 | 23,04 | 22,38 | 22,99 | 1,64% | 116.023,00 |
| 24.12.2024 | 22,25 | 22,66 | 22,06 | 22,62 | 1,34% | 103.801,00 |
| 23.12.2024 | 21,93 | 22,42 | 21,93 | 22,32 | 0,36% | 177.238,00 |
| 20.12.2024 | 22,03 | 22,87 | 22,01 | 22,24 | -0,71% | 867.740,00 |