22,240$
-0,71%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 293.571,00 |
| 18.12.2024 | 23,32 | 23,43 | 21,73 | 21,90 | -5,89% | 329.511,00 |
| 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% | 230.102,00 |
| 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% | 261.976,00 |
| 11.12.2024 | 23,73 | 23,99 | 23,52 | 23,87 | 1,23% | 406.675,00 |
| 10.12.2024 | 23,54 | 23,79 | 23,15 | 23,58 | 0,17% | 178.404,00 |
| 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% | 181.554,00 |
| 04.12.2024 | 23,43 | 23,71 | 23,26 | 23,68 | 1,15% | 206.944,00 |
| 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% | 241.513,00 |
| 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% | 303.723,00 |
| 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 | 1,35% | 198.832,00 |
| 21.11.2024 | 22,54 | 22,96 | 22,35 | 22,94 | 1,96% | 41.123,00 |
| 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% | 296.617,00 |
| 18.11.2024 | 23,25 | 23,60 | 23,14 | 23,41 | 0,86% | 286.600,00 |
| 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% | 282.410,00 |
| 13.11.2024 | 23,90 | 24,45 | 23,81 | 24,12 | 1,77% | 277.997,00 |
| 12.11.2024 | 24,00 | 24,33 | 23,67 | 23,70 | -1,90% | 262.478,00 |
| 11.11.2024 | 23,56 | 24,37 | 23,39 | 24,16 | 3,60% | 385.305,00 |
| 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% | 572.173,00 |
| 06.11.2024 | 19,75 | 20,89 | 19,71 | 20,70 | 8,32% | 479.800,00 |
| 05.11.2024 | 18,76 | 19,13 | 18,71 | 19,11 | 1,76% | 224.419,00 |
| 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% | 171.913,00 |
| 30.10.2024 | 19,10 | 19,65 | 19,10 | 19,36 | 0,73% | 188.247,00 |
| 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% | 169.254,00 |
| 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% | 151.790,00 |
| 23.10.2024 | 19,07 | 19,20 | 18,65 | 18,86 | -1,46% | 153.222,00 |
| 22.10.2024 | 19,04 | 19,32 | 18,94 | 19,14 | 0,84% | 155.690,00 |
| 21.10.2024 | 19,50 | 19,50 | 18,96 | 18,98 | -2,62% | 196.193,00 |
| 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% | 166.763,00 |
| 16.10.2024 | 19,67 | 19,81 | 19,38 | 19,69 | 1,08% | 229.858,00 |
| 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% | 106.396,00 |
| 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% | 225.177,00 |
| 09.10.2024 | 19,00 | 19,23 | 18,88 | 18,89 | -0,42% | 109.347,00 |
| 08.10.2024 | 19,34 | 19,34 | 18,96 | 18,97 | -1,61% | 207.132,00 |
| 07.10.2024 | 19,19 | 19,31 | 19,06 | 19,28 | 0,05% | 163.402,00 |
| 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% | 185.402,00 |
| 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% | 241.845,00 |
| 30.09.2024 | 19,10 | 19,50 | 19,10 | 19,49 | 1,46% | 177.916,00 |
| 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% | 181.164,00 |
| 25.09.2024 | 19,50 | 19,50 | 18,89 | 18,94 | -2,82% | 192.225,00 |
| 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% | 199.120,00 |
| 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% | 265.865,00 |
| 18.09.2024 | 19,87 | 20,51 | 19,66 | 19,81 | 0,41% | 198.641,00 |
| 17.09.2024 | 20,29 | 20,30 | 19,72 | 19,73 | -1,60% | 220.351,00 |
| 16.09.2024 | 19,95 | 20,07 | 19,67 | 20,05 | 1,06% | 192.397,00 |
| 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% | 184.853,00 |
| 09.09.2024 | 19,10 | 19,22 | 18,83 | 18,84 | -1,41% | 226.199,00 |
| 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% | 183.511,00 |
| 04.09.2024 | 19,75 | 20,15 | 19,70 | 19,71 | -0,05% | 187.071,00 |
| 03.09.2024 | 20,37 | 20,48 | 19,67 | 19,72 | -4,23% | 340.396,00 |
| 30.08.2024 | 20,52 | 20,67 | 20,35 | 20,59 | 1,08% | 180.232,00 |
| 29.08.2024 | 20,66 | 20,74 | 20,35 | 20,37 | -0,05% | 180.136,00 |
| 28.08.2024 | 20,34 | 20,66 | 20,27 | 20,38 | 0,15% | 200.726,00 |
| 27.08.2024 | 20,29 | 20,55 | 20,21 | 20,35 | -0,73% | 134.009,00 |
| 26.08.2024 | 20,61 | 20,83 | 20,33 | 20,50 | 0,44% | 199.496,00 |
| 23.08.2024 | 19,68 | 20,60 | 19,54 | 20,41 | 5,26% | 212.663,00 |
| 22.08.2024 | 19,62 | 19,65 | 19,37 | 19,39 | -1,07% | 150.031,00 |
| 21.08.2024 | 19,80 | 19,81 | 19,51 | 19,60 | -0,25% | 135.772,00 |
| 20.08.2024 | 19,77 | 19,83 | 19,53 | 19,65 | -1,21% | 195.628,00 |
| 19.08.2024 | 19,95 | 19,99 | 19,74 | 19,89 | -0,75% | 199.158,00 |
| 16.08.2024 | 19,85 | 20,31 | 19,77 | 20,04 | 0,55% | 165.832,00 |
| 15.08.2024 | 19,80 | 20,33 | 19,70 | 19,93 | 3,43% | 240.569,00 |
| 14.08.2024 | 19,34 | 19,34 | 18,85 | 19,27 | 0,26% | 182.655,00 |
| 13.08.2024 | 19,20 | 19,29 | 18,83 | 19,22 | 1,21% | 257.327,00 |
| 12.08.2024 | 19,15 | 19,15 | 18,72 | 18,99 | -0,52% | 223.126,00 |
| 09.08.2024 | 19,24 | 19,28 | 18,90 | 19,09 | -0,78% | 213.521,00 |
| 08.08.2024 | 19,72 | 19,72 | 19,18 | 19,24 | -0,62% | 275.945,00 |
| 07.08.2024 | 19,84 | 19,86 | 19,18 | 19,36 | -1,17% | 256.508,00 |
| 06.08.2024 | 19,38 | 19,75 | 19,22 | 19,59 | 0,31% | 253.015,00 |
| 05.08.2024 | 19,53 | 20,08 | 19,22 | 19,53 | -5,42% | 371.879,00 |
| 02.08.2024 | 21,00 | 21,12 | 20,60 | 20,65 | -5,54% | 342.127,00 |
| 01.08.2024 | 23,31 | 24,60 | 21,13 | 21,86 | -10,34% | 664.201,00 |