19,101$
-0,57%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 14,81 | 14,98 | 14,25 | 14,26 | -4,87% | 356.463,00 |
| 20.05.2025 | 15,17 | 15,25 | 14,81 | 14,99 | -1,19% | 507.279,00 |
| 19.05.2025 | 15,34 | 15,54 | 15,14 | 15,17 | -4,89% | 272.846,00 |
| 16.05.2025 | 16,00 | 16,07 | 15,90 | 15,95 | -0,31% | 404.443,00 |
| 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% | 297.741,00 |
| 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 | 15,80 | 15,88 | 15,69 | 15,75 | 0,00% | 244.421,00 |
| 08.05.2025 | 15,57 | 15,98 | 15,54 | 15,75 | 2,81% | 307.433,00 |
| 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% | 326.498,00 |
| 05.05.2025 | 14,94 | 15,33 | 14,89 | 15,15 | 0,46% | 464.859,00 |
| 02.05.2025 | 14,87 | 15,23 | 14,80 | 15,08 | 2,24% | 584.674,00 |
| 01.05.2025 | 16,11 | 16,51 | 14,49 | 14,75 | 1,03% | 718.833,00 |
| 30.04.2025 | 15,32 | 15,32 | 14,48 | 14,60 | -5,81% | 858.909,00 |
| 29.04.2025 | 15,43 | 15,54 | 15,20 | 15,50 | 0,65% | 255.030,00 |
| 28.04.2025 | 15,46 | 15,54 | 15,11 | 15,40 | 0,26% | 250.450,00 |
| 25.04.2025 | 15,30 | 15,40 | 15,00 | 15,36 | -0,65% | 309.614,00 |
| 24.04.2025 | 14,85 | 15,47 | 14,62 | 15,46 | 4,18% | 375.081,00 |
| 23.04.2025 | 15,13 | 15,27 | 14,75 | 14,84 | 0,54% | 273.359,00 |
| 22.04.2025 | 14,48 | 14,81 | 14,25 | 14,76 | 3,80% | 363.399,00 |
| 21.04.2025 | 14,46 | 14,46 | 14,01 | 14,22 | -2,27% | 298.792,00 |
| 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% | 368.683,00 |
| 15.04.2025 | 14,62 | 14,86 | 14,56 | 14,63 | -0,54% | 365.360,00 |
| 14.04.2025 | 14,88 | 14,88 | 14,30 | 14,71 | 0,68% | 261.015,00 |
| 11.04.2025 | 14,32 | 14,61 | 13,94 | 14,61 | 2,24% | 408.125,00 |
| 10.04.2025 | 14,80 | 14,92 | 13,97 | 14,29 | -5,99% | 481.810,00 |
| 09.04.2025 | 14,00 | 15,28 | 13,70 | 15,20 | 7,19% | 567.540,00 |
| 08.04.2025 | 15,24 | 15,29 | 14,01 | 14,18 | -4,58% | 440.802,00 |
| 07.04.2025 | 15,05 | 15,42 | 14,10 | 14,86 | -0,60% | 795.336,00 |
| 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% | 454.122,00 |
| 02.04.2025 | 15,62 | 16,31 | 15,62 | 16,25 | 2,46% | 195.828,00 |
| 01.04.2025 | 15,72 | 15,89 | 15,50 | 15,86 | 0,32% | 240.003,00 |
| 31.03.2025 | 15,61 | 15,90 | 15,59 | 15,81 | -0,38% | 271.074,00 |
| 28.03.2025 | 16,34 | 16,38 | 15,68 | 15,87 | -3,23% | 272.763,00 |
| 27.03.2025 | 15,87 | 16,49 | 15,87 | 16,40 | 2,69% | 319.258,00 |
| 26.03.2025 | 15,92 | 16,11 | 15,87 | 15,97 | 1,08% | 201.649,00 |
| 25.03.2025 | 16,15 | 16,20 | 15,76 | 15,80 | -2,11% | 201.224,00 |
| 24.03.2025 | 16,22 | 16,32 | 16,05 | 16,14 | 0,75% | 196.942,00 |
| 21.03.2025 | 16,10 | 16,14 | 15,86 | 16,02 | -1,29% | 580.854,00 |
| 20.03.2025 | 16,12 | 16,57 | 16,06 | 16,23 | 0,00% | 296.537,00 |
| 19.03.2025 | 15,95 | 16,33 | 15,93 | 16,23 | 2,14% | 266.667,00 |
| 18.03.2025 | 15,96 | 16,08 | 15,76 | 15,89 | -0,94% | 331.104,00 |