18,584$
0,67%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,92 | 18,59 | 17,87 | 18,46 | 1,43% | 238.234,00 |
| 13.10.2025 | 18,33 | 18,49 | 18,17 | 18,20 | 0,61% | 182.372,00 |
| 10.10.2025 | 18,65 | 18,83 | 18,03 | 18,09 | -2,95% | 222.085,00 |
| 09.10.2025 | 19,02 | 19,02 | 18,59 | 18,64 | -1,79% | 183.031,00 |
| 08.10.2025 | 19,07 | 19,22 | 18,92 | 18,98 | 0,00% | 288.061,00 |
| 07.10.2025 | 19,37 | 19,37 | 18,97 | 18,98 | -2,01% | 241.644,00 |
| 06.10.2025 | 19,83 | 19,83 | 19,37 | 19,37 | -2,34% | 338.036,00 |
| 03.10.2025 | 19,48 | 19,89 | 19,45 | 19,83 | 2,13% | - |
| 02.10.2025 | 19,50 | 19,58 | 19,28 | 19,42 | -0,36% | 273.295,00 |
| 01.10.2025 | 19,24 | 19,55 | 19,11 | 19,49 | 0,67% | 189.890,00 |
| 30.09.2025 | 19,29 | 19,37 | 19,07 | 19,36 | 0,21% | 195.741,00 |
| 29.09.2025 | 19,50 | 19,65 | 19,21 | 19,32 | -1,13% | 283.048,00 |
| 26.09.2025 | 19,25 | 19,54 | 19,14 | 19,54 | 1,66% | 241.067,00 |
| 25.09.2025 | 19,40 | 19,42 | 19,09 | 19,22 | -1,44% | 194.714,00 |
| 24.09.2025 | 19,28 | 19,51 | 19,15 | 19,50 | 1,14% | 244.223,00 |
| 23.09.2025 | 19,77 | 19,77 | 19,21 | 19,28 | -0,82% | 311.022,00 |
| 22.09.2025 | 19,61 | 19,61 | 19,27 | 19,44 | 0,10% | 273.509,00 |
| 19.09.2025 | 19,87 | 19,87 | 19,34 | 19,42 | -2,41% | 1.126.476,00 |
| 18.09.2025 | 19,59 | 20,16 | 19,58 | 19,90 | 1,95% | 296.107,00 |
| 17.09.2025 | 19,57 | 20,38 | 19,47 | 19,52 | -0,15% | 348.151,00 |
| 16.09.2025 | 19,65 | 19,65 | 19,35 | 19,55 | -0,51% | 270.402,00 |
| 15.09.2025 | 19,58 | 19,76 | 19,45 | 19,65 | 0,15% | 241.607,00 |
| 12.09.2025 | 19,67 | 19,81 | 19,48 | 19,62 | -0,96% | 214.137,00 |
| 11.09.2025 | 19,17 | 19,82 | 19,15 | 19,81 | 3,66% | 339.788,00 |
| 10.09.2025 | 19,13 | 19,28 | 18,98 | 19,11 | -0,68% | 216.967,00 |
| 09.09.2025 | 19,41 | 19,42 | 19,19 | 19,24 | -1,33% | 230.831,00 |
| 08.09.2025 | 19,50 | 19,60 | 19,12 | 19,50 | -0,10% | 271.206,00 |
| 05.09.2025 | 19,41 | 19,85 | 19,29 | 19,52 | 0,57% | 244.275,00 |
| 04.09.2025 | 19,10 | 19,42 | 18,88 | 19,41 | 2,21% | 326.977,00 |
| 03.09.2025 | 19,32 | 19,50 | 18,96 | 18,99 | -2,01% | 293.994,00 |
| 02.09.2025 | 19,45 | 19,52 | 19,21 | 19,38 | -1,42% | 286.702,00 |
| 29.08.2025 | 19,44 | 19,73 | 19,41 | 19,66 | 1,39% | 237.629,00 |
| 28.08.2025 | 19,85 | 19,95 | 19,21 | 19,39 | -2,07% | 259.310,00 |
| 27.08.2025 | 20,13 | 20,19 | 19,70 | 19,80 | -1,39% | 222.667,00 |
| 26.08.2025 | 19,89 | 20,13 | 19,81 | 20,08 | 0,96% | 312.933,00 |
| 25.08.2025 | 19,79 | 20,04 | 19,78 | 19,89 | -0,80% | 238.255,00 |
| 22.08.2025 | 19,05 | 20,21 | 19,05 | 20,05 | 5,36% | 355.400,00 |
| 21.08.2025 | 19,03 | 19,19 | 18,92 | 19,03 | -0,42% | 197.693,00 |
| 20.08.2025 | 19,07 | 19,19 | 18,95 | 19,11 | -0,05% | 245.392,00 |
| 19.08.2025 | 19,15 | 19,38 | 19,04 | 19,12 | 0,68% | 222.907,00 |
| 18.08.2025 | 18,99 | 19,09 | 18,87 | 18,99 | -1,56% | 235.558,00 |
| 15.08.2025 | 19,38 | 19,63 | 19,26 | 19,29 | -0,21% | 528.206,00 |
| 14.08.2025 | 19,17 | 19,39 | 18,98 | 19,33 | -0,97% | 408.434,00 |
| 13.08.2025 | 19,35 | 19,75 | 19,32 | 19,52 | 0,88% | 340.842,00 |
| 12.08.2025 | 18,95 | 19,35 | 18,93 | 19,35 | 2,38% | 484.619,00 |
| 11.08.2025 | 19,12 | 19,27 | 18,80 | 18,90 | -1,25% | 585.981,00 |
| 08.08.2025 | 19,33 | 19,48 | 18,87 | 19,14 | -0,36% | 731.856,00 |
| 07.08.2025 | 17,07 | 19,79 | 17,07 | 19,21 | 19,84% | 1.300.396,00 |
| 06.08.2025 | 16,32 | 16,42 | 15,87 | 16,03 | -1,29% | 515.070,00 |
| 05.08.2025 | 16,02 | 16,30 | 15,78 | 16,24 | 1,95% | 340.129,00 |
| 04.08.2025 | 15,66 | 16,01 | 15,60 | 15,93 | 2,18% | 416.505,00 |
| 01.08.2025 | 16,00 | 16,10 | 15,41 | 15,59 | -3,17% | 446.907,00 |
| 31.07.2025 | 16,20 | 16,30 | 16,01 | 16,10 | -0,98% | 488.474,00 |
| 30.07.2025 | 16,53 | 16,72 | 16,24 | 16,26 | -1,57% | 312.264,00 |
| 29.07.2025 | 16,97 | 16,97 | 16,41 | 16,52 | -2,02% | 299.033,00 |
| 28.07.2025 | 16,99 | 17,25 | 16,84 | 16,86 | -1,00% | 369.383,00 |
| 25.07.2025 | 16,93 | 17,09 | 16,73 | 17,03 | 1,01% | 188.194,00 |
| 24.07.2025 | 17,05 | 17,16 | 16,83 | 16,86 | -2,15% | 290.513,00 |
| 23.07.2025 | 16,90 | 17,23 | 16,77 | 17,23 | 3,17% | 309.169,00 |
| 22.07.2025 | 16,19 | 16,76 | 16,19 | 16,70 | 2,77% | 354.580,00 |
| 21.07.2025 | 16,46 | 16,60 | 16,22 | 16,25 | -0,31% | 299.624,00 |
| 18.07.2025 | 16,36 | 16,42 | 16,19 | 16,30 | 0,43% | 358.784,00 |
| 17.07.2025 | 16,00 | 16,35 | 16,00 | 16,23 | 1,06% | 244.470,00 |
| 16.07.2025 | 15,97 | 16,12 | 15,72 | 16,06 | 1,77% | 259.196,00 |
| 15.07.2025 | 16,44 | 16,44 | 15,78 | 15,78 | -3,43% | 288.212,00 |
| 14.07.2025 | 16,19 | 16,51 | 16,16 | 16,34 | -0,12% | 228.583,00 |
| 11.07.2025 | 16,64 | 16,77 | 16,34 | 16,36 | -3,14% | 233.066,00 |
| 10.07.2025 | 16,66 | 17,08 | 16,61 | 16,89 | 1,32% | 277.719,00 |
| 09.07.2025 | 16,80 | 16,90 | 16,38 | 16,67 | -0,36% | 239.623,00 |
| 08.07.2025 | 16,57 | 16,96 | 16,51 | 16,73 | 1,46% | 530.920,00 |
| 07.07.2025 | 17,00 | 17,15 | 16,37 | 16,49 | -3,85% | 333.142,00 |
| 03.07.2025 | 16,92 | 17,18 | 16,90 | 17,15 | 1,90% | 227.437,00 |
| 02.07.2025 | 16,41 | 16,83 | 16,27 | 16,83 | 3,19% | 420.349,00 |
| 01.07.2025 | 15,65 | 16,74 | 15,63 | 16,31 | 2,51% | 500.462,00 |
| 30.06.2025 | 15,97 | 15,99 | 15,59 | 15,91 | 0,32% | 359.226,00 |
| 27.06.2025 | 15,88 | 16,01 | 15,70 | 15,86 | -0,06% | 647.340,00 |
| 26.06.2025 | 15,72 | 15,95 | 15,72 | 15,87 | 1,28% | 327.594,00 |
| 25.06.2025 | 15,59 | 15,70 | 15,43 | 15,67 | 0,71% | 318.085,00 |
| 24.06.2025 | 15,27 | 15,63 | 15,17 | 15,56 | 2,84% | 340.009,00 |
| 23.06.2025 | 14,69 | 15,14 | 14,62 | 15,13 | 2,30% | 326.211,00 |
| 20.06.2025 | 14,86 | 14,92 | 14,59 | 14,79 | 0,27% | 1.183.693,00 |
| 18.06.2025 | 14,75 | 14,96 | 14,73 | 14,75 | -0,34% | 277.081,00 |
| 17.06.2025 | 14,80 | 15,01 | 14,71 | 14,80 | -1,60% | 269.905,00 |
| 16.06.2025 | 15,15 | 15,15 | 14,76 | 15,04 | 1,97% | 466.973,00 |
| 13.06.2025 | 14,85 | 15,09 | 14,72 | 14,75 | -3,66% | 320.905,00 |
| 12.06.2025 | 15,26 | 15,61 | 15,18 | 15,31 | -0,91% | 299.973,00 |
| 11.06.2025 | 15,94 | 16,04 | 15,31 | 15,45 | -2,46% | 519.438,00 |
| 10.06.2025 | 15,47 | 16,06 | 15,35 | 15,84 | 3,19% | 472.162,00 |
| 09.06.2025 | 14,91 | 15,44 | 14,91 | 15,35 | 3,23% | 365.613,00 |
| 06.06.2025 | 14,75 | 14,93 | 14,69 | 14,87 | 2,34% | 280.082,00 |
| 05.06.2025 | 14,84 | 14,90 | 14,50 | 14,53 | -2,35% | 309.256,00 |
| 04.06.2025 | 14,40 | 14,89 | 14,31 | 14,88 | 3,55% | 418.355,00 |
| 03.06.2025 | 14,14 | 14,49 | 13,93 | 14,37 | 1,63% | 481.740,00 |
| 02.06.2025 | 14,26 | 14,26 | 13,94 | 14,14 | -0,91% | 381.765,00 |
| 30.05.2025 | 14,35 | 14,37 | 14,17 | 14,27 | -0,35% | 459.107,00 |
| 29.05.2025 | 14,28 | 14,32 | 14,04 | 14,32 | 1,34% | 339.267,00 |
| 28.05.2025 | 14,54 | 14,57 | 14,05 | 14,13 | -2,42% | 336.620,00 |
| 27.05.2025 | 13,81 | 14,55 | 13,77 | 14,48 | 6,16% | 545.644,00 |
| 23.05.2025 | 13,74 | 13,91 | 13,61 | 13,64 | -2,29% | 375.989,00 |
| 22.05.2025 | 14,28 | 14,28 | 13,93 | 13,96 | -2,10% | 354.785,00 |