22,916$
-0,58%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 23,15 | 23,30 | 22,60 | 22,88 | -0,74% | 240.158,00 |
| 28.01.2025 | 22,73 | 23,22 | 22,63 | 23,05 | 1,27% | 268.779,00 |
| 27.01.2025 | 22,04 | 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 | 22,32 | 22,36 | 22,09 | 22,20 | -0,54% | 243.298,00 |
| 22.01.2025 | 22,62 | 22,74 | 22,06 | 22,32 | -2,32% | 249.245,00 |
| 21.01.2025 | 22,63 | 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 | 22,56 | 22,66 | 22,33 | 22,36 | -0,89% | 115.515,00 |
| 15.01.2025 | 22,84 | 22,84 | 22,34 | 22,56 | 2,17% | 190.061,00 |
| 14.01.2025 | 21,85 | 22,15 | 21,80 | 22,08 | 2,41% | 186.381,00 |
| 13.01.2025 | 21,06 | 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 | 22,79 | 22,82 | 22,08 | 22,28 | -1,02% | 239.923,00 |
| 06.01.2025 | 22,68 | 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 | 22,92 | 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 | 22,41 | 22,63 | 22,00 | 22,40 | 2,28% | 339.302,00 |
| 18.12.2024 | 23,32 | 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 | 23,14 | 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 | 23,73 | 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 | 23,32 | 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 | 23,63 | 23,78 | 23,30 | 23,33 | -1,48% | 183.502,00 |
| 04.12.2024 | 23,43 | 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 | 23,29 | 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 | 23,50 | 23,78 | 23,25 | 23,61 | 0,77% | 303.730,00 |
| 25.11.2024 | 23,50 | 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 | 22,59 | 22,96 | 22,35 | 22,95 | 2,00% | 252.036,00 |
| 20.11.2024 | 22,56 | 22,69 | 22,15 | 22,50 | -1,14% | 211.517,00 |
| 19.11.2024 | 22,75 | 23,12 | 22,61 | 22,76 | -2,78% | 296.647,00 |
| 18.11.2024 | 23,25 | 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 | 24,17 | 24,17 | 23,01 | 23,34 | -3,23% | 282.478,00 |
| 13.11.2024 | 23,90 | 24,45 | 23,81 | 24,12 | 1,77% | 278.001,00 |
| 12.11.2024 | 24,00 | 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 |
| 07.11.2024 | 22,00 | 23,22 | 21,14 | 22,65 | 9,42% | 572.194,00 |
| 06.11.2024 | 19,75 | 20,89 | 19,71 | 20,70 | 8,32% | 482.845,00 |
| 05.11.2024 | 18,76 | 19,13 | 18,71 | 19,11 | 1,76% | 226.395,00 |
| 04.11.2024 | 18,80 | 19,11 | 18,77 | 18,78 | -0,48% | 181.752,00 |
| 01.11.2024 | 18,91 | 19,07 | 18,69 | 18,87 | 0,59% | 183.719,00 |
| 31.10.2024 | 19,28 | 19,28 | 18,74 | 18,76 | -3,10% | 171.951,00 |
| 30.10.2024 | 19,10 | 19,65 | 19,10 | 19,36 | 0,73% | 188.259,00 |
| 29.10.2024 | 19,01 | 19,23 | 18,93 | 19,22 | 0,26% | 184.928,00 |
| 28.10.2024 | 18,73 | 19,28 | 18,73 | 19,17 | 2,95% | 169.412,00 |
| 25.10.2024 | 19,00 | 19,11 | 18,56 | 18,62 | -1,69% | 149.024,00 |
| 24.10.2024 | 19,00 | 19,00 | 18,70 | 18,94 | 0,42% | 151.849,00 |
| 23.10.2024 | 19,07 | 19,20 | 18,65 | 18,86 | -1,46% | 153.230,00 |
| 22.10.2024 | 19,04 | 19,32 | 18,94 | 19,14 | 0,84% | 155.693,00 |
| 21.10.2024 | 19,50 | 19,50 | 18,96 | 18,98 | -2,62% | 196.482,00 |
| 18.10.2024 | 19,80 | 19,80 | 19,41 | 19,49 | -1,57% | 199.696,00 |
| 17.10.2024 | 19,68 | 19,82 | 19,45 | 19,80 | 0,56% | 166.787,00 |
| 16.10.2024 | 19,67 | 19,81 | 19,38 | 19,69 | 1,08% | 229.979,00 |
| 15.10.2024 | 19,02 | 19,66 | 19,02 | 19,48 | 1,94% | 200.892,00 |
| 14.10.2024 | 19,22 | 19,25 | 19,04 | 19,11 | -0,83% | 106.413,00 |
| 11.10.2024 | 18,76 | 19,29 | 18,76 | 19,27 | 2,72% | 142.049,00 |
| 10.10.2024 | 18,70 | 18,82 | 18,48 | 18,76 | -0,69% | 225.230,00 |
| 09.10.2024 | 19,00 | 19,23 | 18,88 | 18,89 | -0,42% | 109.869,00 |
| 08.10.2024 | 19,34 | 19,34 | 18,96 | 18,97 | -1,61% | 207.178,00 |
| 07.10.2024 | 19,19 | 19,31 | 19,06 | 19,28 | 0,05% | 163.403,00 |
| 04.10.2024 | 18,99 | 19,29 | 18,91 | 19,27 | 3,27% | 196.145,00 |
| 03.10.2024 | 18,70 | 18,79 | 18,51 | 18,66 | -1,17% | 187.699,00 |
| 02.10.2024 | 19,08 | 19,26 | 18,82 | 18,88 | -1,41% | 186.072,00 |
| 01.10.2024 | 19,31 | 19,42 | 18,95 | 19,15 | -1,74% | 241.889,00 |
| 30.09.2024 | 19,10 | 19,50 | 19,10 | 19,49 | 1,46% | 178.717,00 |
| 27.09.2024 | 19,43 | 19,64 | 19,10 | 19,21 | 0,16% | 202.318,00 |
| 26.09.2024 | 19,17 | 19,32 | 19,06 | 19,18 | 1,27% | 181.169,00 |
| 25.09.2024 | 19,50 | 19,50 | 18,89 | 18,94 | -2,82% | 192.421,00 |
| 24.09.2024 | 19,59 | 19,70 | 19,46 | 19,49 | -0,05% | 179.173,00 |
| 23.09.2024 | 19,44 | 19,68 | 19,38 | 19,50 | 0,57% | 199.125,00 |
| 20.09.2024 | 19,76 | 19,87 | 19,36 | 19,39 | -3,00% | 975.812,00 |
| 19.09.2024 | 20,34 | 20,39 | 19,82 | 19,99 | 0,91% | 266.365,00 |
| 18.09.2024 | 19,87 | 20,51 | 19,66 | 19,81 | 0,41% | 198.642,00 |
| 17.09.2024 | 20,29 | 20,30 | 19,72 | 19,73 | -1,60% | 220.361,00 |
| 16.09.2024 | 19,95 | 20,07 | 19,67 | 20,05 | 1,06% | 192.429,00 |
| 13.09.2024 | 19,48 | 19,86 | 19,39 | 19,84 | 3,60% | 167.473,00 |
| 12.09.2024 | 19,06 | 19,54 | 18,98 | 19,15 | 1,16% | 286.346,00 |
| 11.09.2024 | 18,98 | 19,23 | 18,50 | 18,93 | -1,15% | 302.600,00 |
| 10.09.2024 | 18,91 | 19,17 | 18,85 | 19,15 | 1,65% | 184.953,00 |
| 09.09.2024 | 19,10 | 19,22 | 18,83 | 18,84 | -1,41% | 226.200,00 |
| 06.09.2024 | 19,83 | 19,89 | 19,08 | 19,11 | -3,39% | 186.327,00 |
| 05.09.2024 | 19,85 | 19,99 | 19,68 | 19,78 | 0,36% | 183.512,00 |