DELUXE CORP.
[WKN: 860049 | ISIN: US2480191012]
Aktienkurse
14,854$ -2,21%
Echtzeit-Aktienkurs DELUXE CORP.
Bid: Ask:

Aktienkurse zur DELUXE CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 14,97 15,03 14,22 14,52 -4,38% -
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
17.03.2025 15,81 16,18 15,81 16,04 1,26% 275.061,00
14.03.2025 15,74 16,00 15,63 15,84 1,41% 284.147,00
13.03.2025 15,71 15,88 15,42 15,62 -0,06% 273.079,00
12.03.2025 15,95 15,95 15,39 15,63 -1,33% 406.998,00
11.03.2025 16,31 16,46 15,61 15,84 -2,58% 486.759,00
10.03.2025 16,28 16,78 16,15 16,26 -0,61% 592.212,00
07.03.2025 15,90 16,40 15,82 16,36 2,44% 346.257,00
06.03.2025 15,50 16,05 15,41 15,97 2,50% 340.138,00
05.03.2025 15,41 15,65 15,33 15,58 0,97% 457.650,00
04.03.2025 15,50 15,73 15,13 15,43 -2,40% 621.989,00
03.03.2025 16,55 16,60 15,74 15,81 -3,95% 482.814,00
28.02.2025 16,20 16,66 16,20 16,46 1,48% 428.986,00
27.02.2025 16,18 16,40 16,01 16,22 -0,43% 411.434,00
26.02.2025 16,59 16,77 16,18 16,29 -1,81% 494.999,00
25.02.2025 16,94 17,11 16,53 16,59 -1,54% 494.096,00
24.02.2025 17,15 17,22 16,85 16,85 -1,06% 398.653,00
21.02.2025 17,64 17,64 17,01 17,03 -1,84% 459.121,00
20.02.2025 17,79 17,96 17,35 17,35 -2,86% 510.578,00
19.02.2025 17,93 18,10 17,58 17,86 -0,67% 537.672,00
18.02.2025 18,59 18,74 17,96 17,98 -4,97% 418.523,00
14.02.2025 18,67 19,04 18,65 18,92 1,56% 310.499,00
13.02.2025 18,56 18,64 18,24 18,63 1,36% 328.202,00
12.02.2025 18,27 18,49 17,92 18,38 -0,97% 454.727,00
11.02.2025 18,85 19,00 18,43 18,56 -2,37% 371.013,00
10.02.2025 18,94 19,23 18,94 19,01 0,74% 440.933,00
07.02.2025 19,92 19,92 18,38 18,87 -5,74% 826.825,00
06.02.2025 22,74 22,74 18,59 20,02 -11,34% 1.158.908,00
05.02.2025 22,96 23,06 22,28 22,58 -1,22% 379.125,00
04.02.2025 22,57 23,08 22,56 22,86 0,22% 1.307.386,00
03.02.2025 22,67 23,24 22,50 22,81 -1,64% 216.550,00
31.01.2025 23,43 23,68 23,06 23,19 -0,98% 299.562,00
30.01.2025 23,13 23,87 23,13 23,42 2,36% 269.789,00
29.01.2025 23,06 23,30 22,60 22,88 -0,74% 240.669,00
28.01.2025 22,91 23,22 22,63 23,05 1,27% 268.779,00
27.01.2025 22,07 22,81 22,04 22,76 2,99% 325.553,00
24.01.2025 22,10 22,37 21,99 22,10 -0,45% 162.185,00
23.01.2025 22,29 22,36 22,09 22,20 -0,54% 243.298,00
22.01.2025 22,71 22,74 22,06 22,32 -2,32% 249.245,00
21.01.2025 22,68 22,98 22,63 22,85 1,51% 176.477,00
17.01.2025 22,71 22,71 22,37 22,51 0,67% 152.449,00
16.01.2025 22,53 22,66 22,33 22,36 -0,89% 115.515,00
15.01.2025 22,80 22,84 22,34 22,56 2,17% 190.061,00
14.01.2025 21,80 22,15 21,80 22,08 2,41% 186.381,00
13.01.2025 21,03 21,60 21,00 21,56 1,65% 223.564,00
10.01.2025 21,55 21,77 21,15 21,21 -3,55% 243.054,00
08.01.2025 22,04 22,08 21,71 21,99 -1,30% 209.927,00
07.01.2025 22,62 22,82 22,08 22,28 -1,02% 239.923,00
06.01.2025 22,63 22,89 22,44 22,51 -0,71% 270.838,00
03.01.2025 22,57 22,73 22,31 22,67 0,89% 285.094,00
02.01.2025 22,90 22,96 22,22 22,47 -0,53% 156.616,00
31.12.2024 23,05 23,05 22,55 22,59 -0,79% 153.686,00
30.12.2024 22,32 22,98 22,09 22,77 1,47% 205.472,00
27.12.2024 22,85 23,08 22,25 22,44 -2,39% 145.316,00
26.12.2024 22,41 23,04 22,38 22,99 1,64% 116.024,00
24.12.2024 22,25 22,66 22,06 22,62 1,34% 103.801,00
23.12.2024 22,20 22,42 21,93 22,32 0,36% 177.240,00
20.12.2024 22,01 22,87 22,01 22,24 -0,71% 878.178,00
19.12.2024 22,28 22,63 22,00 22,40 2,28% 339.302,00
18.12.2024 23,37 23,43 21,73 21,90 -5,89% 329.815,00
17.12.2024 23,40 23,55 23,17 23,27 -1,31% 234.042,00
16.12.2024 23,21 23,79 23,14 23,58 1,11% 230.304,00
13.12.2024 23,48 23,61 22,94 23,32 -1,93% 329.280,00
12.12.2024 23,86 24,30 23,63 23,78 -0,38% 261.999,00
11.12.2024 23,79 23,99 23,52 23,87 1,23% 407.689,00
10.12.2024 23,54 23,79 23,15 23,58 0,17% 179.453,00
09.12.2024 23,50 23,72 23,30 23,54 1,07% 189.508,00
06.12.2024 23,57 23,57 23,04 23,29 -0,17% 148.646,00
05.12.2024 23,61 23,78 23,30 23,33 -1,48% 183.502,00
04.12.2024 23,39 23,71 23,26 23,68 1,15% 206.946,00
03.12.2024 23,70 23,70 23,05 23,41 -1,51% 160.668,00
02.12.2024 23,30 23,92 22,95 23,77 2,59% 243.986,00
29.11.2024 23,30 23,58 23,13 23,17 -0,43% 97.848,00
27.11.2024 23,75 23,99 23,07 23,27 -1,44% 193.223,00
26.11.2024 23,39 23,78 23,25 23,61 0,77% 303.730,00
25.11.2024 23,48 23,78 23,30 23,43 0,77% 310.633,00
22.11.2024 23,16 23,46 23,04 23,25 1,31% 198.832,00
21.11.2024 22,53 22,96 22,35 22,95 2,00% 252.150,00
20.11.2024 22,66 22,69 22,15 22,50 -1,14% 211.517,00
19.11.2024 22,69 23,12 22,61 22,76 -2,78% 296.647,00
18.11.2024 23,22 23,60 23,14 23,41 0,86% 286.633,00
15.11.2024 23,56 23,77 23,08 23,21 -0,56% 223.545,00
14.11.2024 24,12 24,17 23,01 23,34 -3,23% 282.478,00
13.11.2024 24,08 24,45 23,81 24,12 1,77% 278.001,00
12.11.2024 24,10 24,33 23,67 23,70 -1,90% 262.609,00
11.11.2024 23,56 24,37 23,39 24,16 3,60% 385.332,00
08.11.2024 22,52 23,40 22,12 23,32 2,96% 381.067,00