DELUXE CORP.
[WKN: 860049 | ISIN: US2480191012]
Aktienkurse
19,700$ 3,96%
Echtzeit-Aktienkurs DELUXE CORP.
Bid: Ask:

Aktienkurse zur DELUXE CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 19,65 19,85 19,23 19,71 4,01% 231.436,00
18.04.2024 18,80 19,21 18,71 18,95 0,85% 219.719,00
17.04.2024 18,94 19,03 18,74 18,79 0,59% 151.592,00
16.04.2024 18,96 18,96 18,57 18,68 -2,15% 127.251,00
15.04.2024 19,33 19,57 18,96 19,09 -1,09% 128.048,00
12.04.2024 19,34 19,48 19,20 19,30 -1,18% 111.597,00
11.04.2024 19,41 19,56 19,35 19,53 0,93% 211.111,00
10.04.2024 19,63 19,83 19,07 19,35 -4,16% 218.080,00
09.04.2024 19,98 20,26 19,89 20,19 1,30% 98.784,00
08.04.2024 19,92 19,98 19,70 19,93 0,81% 110.306,00
05.04.2024 19,78 20,02 19,58 19,77 -0,55% 131.179,00
04.04.2024 20,41 20,51 19,85 19,88 -1,34% 123.698,00
03.04.2024 19,80 20,22 19,80 20,15 0,90% 131.527,00
02.04.2024 20,01 20,03 19,74 19,97 -1,04% 191.650,00
01.04.2024 20,63 20,63 20,16 20,18 -1,99% 263.538,00
28.03.2024 20,61 20,71 20,39 20,59 0,10% 230.475,00
27.03.2024 20,16 20,59 20,16 20,57 3,37% 191.314,00
26.03.2024 20,61 20,62 19,89 19,90 -2,88% 201.096,00
25.03.2024 20,52 20,70 20,47 20,49 0,29% 121.036,00
22.03.2024 20,89 20,99 20,40 20,43 -1,64% 175.708,00
21.03.2024 20,63 20,99 20,63 20,77 1,37% 317.768,00
20.03.2024 19,76 20,56 19,74 20,49 3,12% 243.261,00
19.03.2024 19,34 19,95 19,28 19,87 2,00% 176.245,00
18.03.2024 19,47 19,76 19,29 19,48 -0,36% 241.187,00
15.03.2024 18,64 19,90 18,64 19,55 3,93% 866.640,00
14.03.2024 19,05 19,22 18,63 18,81 -2,08% 245.626,00
13.03.2024 19,10 19,36 19,10 19,21 0,05% 176.846,00
12.03.2024 19,14 19,37 18,95 19,20 -0,16% 137.060,00
11.03.2024 19,14 19,24 18,98 19,23 -0,52% 118.958,00
08.03.2024 19,32 19,54 19,24 19,33 0,94% 119.770,00
07.03.2024 19,10 19,30 19,03 19,15 1,48% 121.899,00
06.03.2024 19,18 19,18 18,82 18,87 -0,53% 123.802,00
05.03.2024 19,00 19,40 18,95 18,97 -0,99% 147.342,00
04.03.2024 19,44 19,49 19,15 19,16 -1,29% 129.493,00
01.03.2024 19,35 19,43 19,00 19,41 0,00% 192.657,00
29.02.2024 19,37 19,56 19,15 19,41 2,10% 181.411,00
28.02.2024 19,18 19,30 18,96 19,01 -1,96% 105.884,00
27.02.2024 19,41 19,65 19,32 19,39 0,78% 150.242,00
26.02.2024 19,07 19,33 18,89 19,24 0,10% 225.850,00
23.02.2024 19,03 19,38 19,00 19,22 0,63% 249.916,00
22.02.2024 19,44 19,46 18,94 19,10 -1,90% 183.715,00
21.02.2024 19,69 19,76 19,28 19,47 -1,82% 166.197,00
20.02.2024 19,72 20,01 19,64 19,83 -1,44% 187.105,00
16.02.2024 20,39 20,39 19,99 20,12 -3,32% 289.281,00
15.02.2024 20,10 20,83 20,06 20,81 4,31% 257.378,00
14.02.2024 19,80 20,08 19,60 19,95 2,36% 185.452,00
13.02.2024 19,88 20,04 19,25 19,49 -6,03% 260.719,00
12.02.2024 20,10 20,83 20,04 20,74 2,88% 231.982,00
09.02.2024 20,40 20,40 19,77 20,16 -1,27% 227.911,00
08.02.2024 20,38 20,51 20,22 20,42 0,15% 198.971,00
07.02.2024 20,90 20,95 20,35 20,39 -2,16% 228.527,00
06.02.2024 20,28 21,05 20,28 20,84 2,16% 257.342,00
05.02.2024 20,39 20,59 20,10 20,40 -1,92% 255.616,00
02.02.2024 20,01 21,05 19,87 20,80 1,91% 315.421,00
01.02.2024 19,81 20,70 19,50 20,41 7,93% 524.160,00
31.01.2024 19,74 19,74 18,87 18,91 -3,96% 325.062,00
30.01.2024 19,97 20,09 19,68 19,69 -2,23% 183.817,00
29.01.2024 20,08 20,26 19,81 20,14 0,65% 209.209,00
26.01.2024 20,20 20,35 19,96 20,01 0,00% 192.204,00
25.01.2024 20,18 20,21 19,83 20,01 0,91% 192.551,00
24.01.2024 20,35 20,36 19,75 19,83 -0,85% 209.756,00
23.01.2024 20,37 20,44 19,91 20,00 -0,89% 183.438,00
22.01.2024 19,66 20,21 19,66 20,18 4,13% 269.181,00
19.01.2024 19,16 19,40 18,83 19,38 1,73% 202.045,00
18.01.2024 19,43 19,43 18,93 19,05 -0,73% 239.331,00
17.01.2024 19,34 19,55 19,01 19,19 -1,99% 116.571,00
16.01.2024 19,80 19,89 19,57 19,58 -2,34% 171.857,00
12.01.2024 20,43 20,51 19,96 20,05 -0,15% 109.351,00
11.01.2024 20,13 20,24 19,72 20,08 -0,84% 251.158,00
10.01.2024 20,15 20,28 20,00 20,25 -0,10% 135.943,00
09.01.2024 20,15 20,39 19,81 20,27 -1,03% 197.631,00
08.01.2024 20,52 20,67 20,42 20,48 0,10% 233.502,00
05.01.2024 20,35 20,73 20,09 20,46 0,05% 173.875,00
04.01.2024 20,60 20,71 20,36 20,45 -0,15% 206.066,00
03.01.2024 21,33 21,33 20,45 20,48 -4,74% 219.922,00
02.01.2024 21,36 21,62 21,21 21,50 0,23% 356.737,00
29.12.2023 21,66 21,97 21,38 21,45 -1,02% 212.053,00
28.12.2023 21,50 21,84 21,50 21,67 -0,05% 161.493,00
27.12.2023 21,46 21,86 21,39 21,68 0,93% 218.043,00
26.12.2023 21,03 21,58 20,89 21,48 2,29% 153.623,00
22.12.2023 20,56 21,01 20,44 21,00 3,40% 188.143,00
21.12.2023 20,19 20,34 19,94 20,31 1,30% 122.935,00
20.12.2023 20,16 20,72 19,83 20,05 -1,28% 273.263,00
19.12.2023 19,49 20,31 19,49 20,31 5,02% 338.665,00
18.12.2023 19,51 19,57 19,11 19,34 -0,62% 310.190,00
15.12.2023 20,09 20,09 19,43 19,46 -1,92% 1.119.129,00
14.12.2023 19,99 20,51 19,66 19,84 1,69% 292.455,00
13.12.2023 18,72 19,62 18,38 19,51 4,11% 459.849,00
12.12.2023 18,77 19,09 18,57 18,74 0,11% 238.546,00
11.12.2023 18,45 18,76 18,43 18,72 1,57% 265.611,00
08.12.2023 18,45 18,71 18,34 18,43 -0,54% 166.719,00
07.12.2023 18,35 18,58 18,26 18,53 0,54% 189.054,00
06.12.2023 19,00 19,24 18,29 18,43 -2,49% 221.887,00
05.12.2023 19,20 19,20 18,37 18,90 -1,41% 321.715,00
04.12.2023 18,68 19,26 18,68 19,17 1,91% 217.108,00
01.12.2023 18,23 18,87 18,11 18,81 2,84% 269.925,00
30.11.2023 18,31 18,36 18,05 18,29 0,44% 334.786,00
29.11.2023 18,03 18,35 17,99 18,21 2,19% 203.736,00
28.11.2023 17,80 18,06 17,60 17,82 0,06% 178.533,00
27.11.2023 18,04 18,09 17,76 17,81 -1,44% 163.425,00