22,434$
0,64%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,22 | 22,54 | 22,22 | 22,44 | 0,66% | - |
| 12.12.2025 | 22,34 | 22,45 | 21,98 | 22,29 | -0,13% | 292.496,00 |
| 11.12.2025 | 21,87 | 22,37 | 21,87 | 22,32 | 1,73% | 318.578,00 |
| 10.12.2025 | 21,29 | 22,10 | 21,29 | 21,94 | 2,76% | 298.619,00 |
| 09.12.2025 | 20,82 | 21,59 | 20,80 | 21,35 | 1,91% | 281.877,00 |
| 08.12.2025 | 21,10 | 21,36 | 20,83 | 20,95 | 0,29% | 301.768,00 |
| 05.12.2025 | 20,71 | 20,90 | 20,64 | 20,89 | 1,21% | 158.141,00 |
| 04.12.2025 | 20,87 | 21,05 | 20,52 | 20,64 | -1,57% | 193.896,00 |
| 03.12.2025 | 20,40 | 21,08 | 20,29 | 20,97 | 2,89% | 268.860,00 |
| 02.12.2025 | 20,23 | 20,57 | 19,93 | 20,38 | 1,44% | 228.343,00 |
| 01.12.2025 | 20,32 | 20,49 | 19,94 | 20,09 | -1,13% | 397.290,00 |
| 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% | 347.739,00 |
| 24.11.2025 | 19,51 | 19,84 | 19,30 | 19,81 | 0,71% | 292.669,00 |
| 21.11.2025 | 18,93 | 19,82 | 18,93 | 19,67 | 4,35% | 342.292,00 |
| 20.11.2025 | 18,82 | 19,23 | 18,64 | 18,85 | 1,18% | 270.194,00 |
| 19.11.2025 | 18,87 | 18,92 | 18,56 | 18,63 | -1,32% | 379.406,00 |
| 18.11.2025 | 19,12 | 19,12 | 18,61 | 18,88 | -0,79% | 395.010,00 |
| 17.11.2025 | 19,81 | 19,85 | 19,00 | 19,03 | -5,84% | 243.159,00 |
| 14.11.2025 | 20,36 | 20,36 | 19,81 | 20,21 | -1,13% | 255.367,00 |
| 13.11.2025 | 20,64 | 20,84 | 20,21 | 20,44 | -1,40% | 282.646,00 |
| 12.11.2025 | 20,66 | 21,11 | 20,63 | 20,73 | 0,48% | 399.122,00 |
| 11.11.2025 | 20,87 | 21,04 | 20,59 | 20,63 | -1,10% | 256.342,00 |
| 10.11.2025 | 20,89 | 21,07 | 20,51 | 20,86 | 0,77% | 319.649,00 |
| 07.11.2025 | 20,57 | 20,71 | 19,87 | 20,70 | -0,24% | 505.777,00 |
| 06.11.2025 | 19,49 | 22,40 | 19,40 | 20,75 | 14,07% | 941.908,00 |
| 05.11.2025 | 18,29 | 18,60 | 18,15 | 18,19 | -0,22% | 396.069,00 |
| 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% | 350.368,00 |
| 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 | 19,33 | 19,45 | 19,20 | 19,33 | 1,14% | 210.047,00 |
| 23.10.2025 | 18,85 | 19,24 | 18,84 | 19,11 | 1,39% | 271.700,00 |
| 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 |
| 13.10.2025 | 18,29 | 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 | 18,90 | 19,02 | 18,59 | 18,64 | -1,79% | 183.031,00 |
| 08.10.2025 | 19,05 | 19,22 | 18,92 | 18,98 | 0,00% | 288.061,00 |
| 07.10.2025 | 19,31 | 19,37 | 18,97 | 18,98 | -2,01% | 241.644,00 |
| 06.10.2025 | 19,76 | 19,83 | 19,37 | 19,37 | -1,37% | 338.036,00 |
| 03.10.2025 | 19,47 | 19,89 | 19,46 | 19,64 | 1,13% | 297.377,00 |
| 02.10.2025 | 19,47 | 19,58 | 19,28 | 19,42 | -0,36% | 273.295,00 |
| 01.10.2025 | 19,25 | 19,55 | 19,11 | 19,49 | 0,67% | 189.890,00 |
| 30.09.2025 | 19,22 | 19,37 | 19,07 | 19,36 | 0,21% | 195.741,00 |
| 29.09.2025 | 19,65 | 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 | 19,42 | 19,42 | 19,09 | 19,22 | -1,44% | 194.714,00 |
| 24.09.2025 | 19,32 | 19,51 | 19,15 | 19,50 | 1,14% | 244.223,00 |
| 23.09.2025 | 19,50 | 19,77 | 19,21 | 19,28 | -0,82% | 311.022,00 |
| 22.09.2025 | 19,48 | 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 | 19,54 | 20,38 | 19,47 | 19,52 | -0,15% | 348.151,00 |
| 16.09.2025 | 19,60 | 19,65 | 19,35 | 19,55 | -0,51% | 270.402,00 |
| 15.09.2025 | 19,68 | 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 | 19,40 | 19,42 | 19,19 | 19,24 | -1,33% | 230.831,00 |
| 08.09.2025 | 19,51 | 19,60 | 19,12 | 19,50 | -0,10% | 273.583,00 |
| 05.09.2025 | 19,41 | 19,85 | 19,29 | 19,52 | 0,57% | 244.275,00 |
| 04.09.2025 | 19,09 | 19,42 | 18,88 | 19,41 | 2,21% | 326.977,00 |
| 03.09.2025 | 19,30 | 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 | 19,88 | 19,95 | 19,21 | 19,39 | -2,07% | 259.310,00 |
| 27.08.2025 | 19,91 | 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 | 19,87 | 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 | 18,99 | 19,19 | 18,92 | 19,03 | -0,42% | 197.693,00 |
| 20.08.2025 | 18,99 | 19,19 | 18,95 | 19,11 | -0,05% | 245.392,00 |
| 19.08.2025 | 19,11 | 19,38 | 19,04 | 19,12 | 0,68% | 222.907,00 |
| 18.08.2025 | 19,04 | 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 | 19,15 | 19,39 | 18,98 | 19,33 | -0,97% | 408.434,00 |
| 13.08.2025 | 19,32 | 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 | 19,05 | 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 | 16,36 | 16,42 | 15,87 | 16,03 | -1,29% | 515.070,00 |
| 05.08.2025 | 15,97 | 16,30 | 15,78 | 16,24 | 1,95% | 340.129,00 |
| 04.08.2025 | 15,60 | 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 | 16,59 | 16,72 | 16,24 | 16,26 | -1,57% | 312.264,00 |
| 29.07.2025 | 16,95 | 16,97 | 16,41 | 16,52 | -2,02% | 299.033,00 |
| 28.07.2025 | 17,05 | 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 |