27,381$
-0,87%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 27,55 | 27,65 | 26,98 | 27,62 | -1,71% | 716,00 |
| 05.03.2026 | 27,58 | 28,25 | 27,58 | 28,10 | -0,11% | 716,00 |
| 04.03.2026 | 28,10 | 28,31 | 27,64 | 28,13 | 0,61% | 275.281,00 |
| 03.03.2026 | 27,42 | 28,11 | 27,00 | 27,96 | 0,43% | 356.867,00 |
| 02.03.2026 | 27,20 | 27,95 | 27,00 | 27,84 | 0,32% | 294.174,00 |
| 27.02.2026 | 28,21 | 28,30 | 27,21 | 27,75 | -2,53% | 414.234,00 |
| 26.02.2026 | 27,84 | 28,57 | 27,50 | 28,47 | 3,15% | 428.792,00 |
| 25.02.2026 | 26,89 | 27,64 | 26,68 | 27,60 | 2,76% | 349.329,00 |
| 24.02.2026 | 26,48 | 27,18 | 26,32 | 26,86 | 1,47% | 439.451,00 |
| 23.02.2026 | 27,22 | 27,22 | 26,30 | 26,47 | -2,79% | 354.753,00 |
| 20.02.2026 | 27,08 | 27,50 | 26,70 | 27,23 | -0,18% | 464.923,00 |
| 19.02.2026 | 27,04 | 27,54 | 27,04 | 27,28 | -0,15% | 436.702,00 |
| 18.02.2026 | 26,70 | 27,44 | 26,70 | 27,32 | 2,67% | 380.251,00 |
| 17.02.2026 | 26,32 | 26,73 | 26,12 | 26,61 | 1,53% | 354.399,00 |
| 13.02.2026 | 25,89 | 26,48 | 25,80 | 26,21 | 1,28% | 494.616,00 |
| 12.02.2026 | 26,40 | 26,46 | 25,26 | 25,88 | -1,48% | 743.792,00 |
| 11.02.2026 | 27,31 | 27,64 | 26,16 | 26,27 | -3,53% | 398.962,00 |
| 10.02.2026 | 27,15 | 27,86 | 27,05 | 27,23 | 0,41% | 524.377,00 |
| 09.02.2026 | 27,21 | 27,36 | 26,72 | 27,12 | -2,45% | 473.101,00 |
| 06.02.2026 | 28,20 | 28,40 | 27,69 | 27,80 | -0,50% | 511.344,00 |
| 05.02.2026 | 28,16 | 28,60 | 27,72 | 27,94 | -0,85% | 822.557,00 |
| 04.02.2026 | 27,50 | 28,29 | 27,37 | 28,18 | 3,00% | 896.757,00 |
| 03.02.2026 | 27,79 | 27,89 | 26,76 | 27,36 | -1,72% | 631.392,00 |
| 02.02.2026 | 26,64 | 28,24 | 26,44 | 27,84 | 5,45% | 770.118,00 |
| 30.01.2026 | 26,96 | 27,19 | 25,88 | 26,40 | -2,65% | 1.161.486,00 |
| 29.01.2026 | 26,88 | 27,26 | 25,56 | 27,12 | 13,47% | 1.638.082,00 |
| 28.01.2026 | 24,65 | 24,81 | 23,89 | 23,90 | -2,05% | 907.005,00 |
| 27.01.2026 | 24,30 | 25,10 | 24,24 | 24,40 | 0,54% | 801.361,00 |
| 26.01.2026 | 24,38 | 24,57 | 24,09 | 24,27 | 0,17% | 427.712,00 |
| 23.01.2026 | 24,61 | 24,88 | 24,21 | 24,23 | -2,30% | 372.814,00 |
| 22.01.2026 | 24,54 | 25,10 | 24,50 | 24,80 | 1,22% | 392.572,00 |
| 21.01.2026 | 23,76 | 24,83 | 23,76 | 24,50 | 3,55% | 373.224,00 |
| 20.01.2026 | 24,11 | 24,11 | 23,39 | 23,66 | -2,60% | 506.336,00 |
| 19.01.2026 | 24,27 | 24,31 | 24,23 | 24,29 | -0,73% | - |
| 16.01.2026 | 24,29 | 24,48 | 24,06 | 24,47 | 0,49% | 462.353,00 |
| 15.01.2026 | 23,77 | 24,47 | 23,77 | 24,35 | 3,22% | 468.302,00 |
| 14.01.2026 | 23,62 | 23,99 | 23,14 | 23,59 | -0,25% | 440.374,00 |
| 13.01.2026 | 23,72 | 23,76 | 23,25 | 23,65 | 0,42% | 536.941,00 |
| 12.01.2026 | 23,21 | 23,63 | 23,21 | 23,55 | 0,34% | 281.348,00 |
| 09.01.2026 | 23,43 | 23,64 | 22,89 | 23,47 | 1,51% | 221.510,00 |
| 08.01.2026 | 22,19 | 23,14 | 22,10 | 23,12 | 4,24% | 275.612,00 |
| 07.01.2026 | 22,15 | 22,36 | 21,93 | 22,18 | 0,14% | 381.548,00 |
| 06.01.2026 | 21,51 | 22,23 | 21,51 | 22,15 | 1,84% | 267.073,00 |
| 05.01.2026 | 22,05 | 22,55 | 21,66 | 21,75 | -1,98% | 349.408,00 |
| 02.01.2026 | 22,33 | 22,49 | 22,09 | 22,19 | -0,63% | 271.864,00 |
| 31.12.2025 | 22,69 | 22,96 | 22,25 | 22,33 | -1,46% | 265.446,00 |
| 30.12.2025 | 23,29 | 23,29 | 22,55 | 22,66 | -1,26% | 218.248,00 |
| 29.12.2025 | 22,80 | 23,01 | 22,53 | 22,95 | 1,15% | 272.722,00 |
| 26.12.2025 | 22,48 | 22,70 | 22,29 | 22,69 | 1,66% | 179.881,00 |
| 24.12.2025 | 22,15 | 22,43 | 22,10 | 22,32 | 0,68% | 125.192,00 |
| 23.12.2025 | 22,19 | 22,33 | 22,00 | 22,17 | -0,27% | 317.861,00 |
| 22.12.2025 | 22,47 | 22,71 | 22,15 | 22,23 | -0,89% | 414.231,00 |
| 19.12.2025 | 22,86 | 22,99 | 22,38 | 22,43 | -2,39% | 1.243.191,00 |
| 18.12.2025 | 23,22 | 23,56 | 22,88 | 22,98 | -0,17% | 396.515,00 |
| 17.12.2025 | 22,53 | 23,19 | 22,53 | 23,02 | 1,28% | 405.106,00 |
| 16.12.2025 | 22,35 | 22,91 | 22,30 | 22,73 | 1,38% | 280.865,00 |
| 15.12.2025 | 22,40 | 22,63 | 22,32 | 22,42 | 0,58% | 344.165,00 |
| 12.12.2025 | 22,31 | 22,45 | 21,98 | 22,29 | -0,13% | 292.496,00 |
| 11.12.2025 | 21,87 | 22,37 | 21,87 | 22,32 | 1,73% | 318.577,00 |
| 10.12.2025 | 21,29 | 22,10 | 21,29 | 21,94 | 2,76% | 298.497,00 |
| 09.12.2025 | 20,82 | 21,59 | 20,80 | 21,35 | 1,91% | 281.214,00 |
| 08.12.2025 | 21,10 | 21,36 | 20,83 | 20,95 | 0,29% | 301.607,00 |
| 05.12.2025 | 20,80 | 20,90 | 20,64 | 20,89 | 1,21% | 158.107,00 |
| 04.12.2025 | 21,05 | 21,05 | 20,52 | 20,64 | -1,57% | 193.896,00 |
| 03.12.2025 | 20,40 | 21,08 | 20,29 | 20,97 | 2,89% | 268.584,00 |
| 02.12.2025 | 20,23 | 20,57 | 19,93 | 20,38 | 1,44% | 228.234,00 |
| 01.12.2025 | 20,32 | 20,49 | 19,94 | 20,09 | -1,13% | 397.278,00 |
| 28.11.2025 | 20,42 | 20,47 | 20,23 | 20,32 | -0,44% | 104.784,00 |
| 26.11.2025 | 20,31 | 20,81 | 20,31 | 20,41 | -0,34% | 399.517,00 |
| 25.11.2025 | 19,86 | 20,66 | 19,86 | 20,48 | 3,38% | 347.575,00 |
| 24.11.2025 | 19,51 | 19,84 | 19,30 | 19,81 | 0,71% | 292.510,00 |
| 21.11.2025 | 18,98 | 19,82 | 18,93 | 19,67 | 4,35% | 342.281,00 |
| 20.11.2025 | 18,82 | 19,23 | 18,64 | 18,85 | 1,18% | 270.093,00 |
| 19.11.2025 | 18,87 | 18,92 | 18,56 | 18,63 | -1,32% | 378.880,00 |
| 18.11.2025 | 19,12 | 19,12 | 18,61 | 18,88 | -0,79% | 395.008,00 |
| 17.11.2025 | 19,81 | 19,85 | 19,00 | 19,03 | -5,84% | 242.531,00 |
| 14.11.2025 | 20,36 | 20,36 | 19,81 | 20,21 | -1,13% | 254.066,00 |
| 13.11.2025 | 20,64 | 20,84 | 20,21 | 20,44 | -1,40% | 282.528,00 |
| 12.11.2025 | 20,66 | 21,11 | 20,63 | 20,73 | 0,48% | 328.616,00 |
| 11.11.2025 | 20,87 | 21,04 | 20,59 | 20,63 | -1,10% | 256.320,00 |
| 10.11.2025 | 20,89 | 21,07 | 20,51 | 20,86 | 0,77% | 319.638,00 |
| 07.11.2025 | 20,52 | 20,71 | 19,87 | 20,70 | -0,24% | 505.667,00 |
| 06.11.2025 | 19,49 | 22,40 | 19,40 | 20,75 | 14,07% | 941.416,00 |
| 05.11.2025 | 18,29 | 18,60 | 18,15 | 18,19 | -0,22% | 395.380,00 |
| 04.11.2025 | 17,96 | 18,46 | 17,96 | 18,23 | 0,77% | 261.400,00 |
| 03.11.2025 | 18,02 | 18,18 | 17,76 | 18,09 | -0,11% | 349.801,00 |
| 31.10.2025 | 18,07 | 18,14 | 17,78 | 18,11 | -0,33% | 444.540,00 |
| 30.10.2025 | 18,05 | 18,32 | 17,94 | 18,17 | -0,82% | 359.283,00 |
| 29.10.2025 | 18,94 | 18,94 | 18,15 | 18,32 | -4,03% | 284.955,00 |
| 28.10.2025 | 18,96 | 19,12 | 18,79 | 19,09 | 1,11% | 178.298,00 |
| 27.10.2025 | 19,52 | 19,52 | 18,87 | 18,88 | -2,33% | 237.406,00 |
| 24.10.2025 | 19,25 | 19,45 | 19,20 | 19,33 | 1,14% | 210.047,00 |
| 23.10.2025 | 18,85 | 19,24 | 18,84 | 19,11 | 1,39% | - |
| 22.10.2025 | 18,73 | 18,92 | 18,59 | 18,85 | 0,53% | 234.741,00 |
| 21.10.2025 | 18,44 | 18,91 | 18,33 | 18,75 | 1,79% | 148.348,00 |
| 20.10.2025 | 18,18 | 18,46 | 18,14 | 18,42 | 2,29% | 205.538,00 |
| 17.10.2025 | 17,77 | 18,11 | 17,77 | 18,01 | 0,49% | - |
| 16.10.2025 | 18,15 | 18,25 | 17,84 | 17,92 | -1,92% | 160.114,00 |
| 15.10.2025 | 18,53 | 18,81 | 18,20 | 18,27 | -1,03% | 213.911,00 |
| 14.10.2025 | 17,92 | 18,59 | 17,87 | 18,46 | 1,43% | 238.234,00 |