24,450$
1,62%
Echtzeit-Aktienkurs Deluxe Corp
Bid:
Ask:
Aktienkurse zur Deluxe Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 24,42 | 24,57 | 24,22 | 24,44 | 1,58% | 211.258,00 |
| 25.07.2024 | 23,93 | 24,56 | 23,93 | 24,06 | 0,50% | 312.526,00 |
| 24.07.2024 | 24,39 | 24,66 | 23,90 | 23,94 | -2,64% | 224.067,00 |
| 23.07.2024 | 24,00 | 24,60 | 23,72 | 24,59 | 2,42% | 281.557,00 |
| 22.07.2024 | 23,50 | 24,14 | 23,22 | 24,01 | 2,61% | 206.170,00 |
| 19.07.2024 | 23,82 | 23,92 | 23,37 | 23,40 | -1,97% | 173.804,00 |
| 18.07.2024 | 23,93 | 24,55 | 23,77 | 23,87 | -1,08% | 278.443,00 |
| 17.07.2024 | 23,34 | 24,19 | 23,29 | 24,13 | 2,07% | 303.016,00 |
| 16.07.2024 | 23,07 | 23,84 | 23,04 | 23,64 | 3,68% | 275.467,00 |
| 15.07.2024 | 22,56 | 23,05 | 22,35 | 22,80 | 2,33% | 319.081,00 |
| 12.07.2024 | 22,45 | 22,45 | 22,06 | 22,28 | 0,63% | 289.921,00 |
| 11.07.2024 | 22,10 | 22,37 | 21,80 | 22,14 | 3,26% | 260.113,00 |
| 10.07.2024 | 21,59 | 21,66 | 21,37 | 21,44 | -0,46% | 137.145,00 |
| 09.07.2024 | 21,79 | 21,89 | 21,50 | 21,54 | -1,55% | 164.791,00 |
| 08.07.2024 | 21,83 | 22,09 | 21,75 | 21,88 | 1,39% | 147.335,00 |
| 05.07.2024 | 22,03 | 22,16 | 21,53 | 21,58 | -2,66% | 190.474,00 |
| 03.07.2024 | 22,06 | 22,24 | 21,91 | 22,17 | 0,45% | 99.564,00 |
| 02.07.2024 | 22,09 | 22,22 | 21,96 | 22,07 | 0,23% | 173.024,00 |
| 01.07.2024 | 22,44 | 22,44 | 21,76 | 22,02 | -1,96% | 247.434,00 |
| 28.06.2024 | 22,12 | 22,48 | 21,86 | 22,46 | 2,84% | 616.715,00 |
| 27.06.2024 | 21,99 | 22,03 | 21,63 | 21,84 | -0,05% | 157.702,00 |
| 26.06.2024 | 21,51 | 21,94 | 21,48 | 21,85 | 0,74% | 179.322,00 |
| 25.06.2024 | 21,67 | 21,81 | 21,44 | 21,69 | -0,41% | 139.666,00 |
| 24.06.2024 | 21,84 | 22,08 | 21,75 | 21,78 | 0,51% | 221.641,00 |
| 21.06.2024 | 21,62 | 21,87 | 21,46 | 21,67 | 0,42% | 988.908,00 |
| 20.06.2024 | 21,77 | 21,85 | 21,46 | 21,58 | -0,42% | 171.774,00 |
| 18.06.2024 | 21,80 | 22,00 | 21,65 | 21,67 | -0,51% | 171.123,00 |
| 17.06.2024 | 21,43 | 21,82 | 21,25 | 21,78 | 1,21% | 187.709,00 |
| 14.06.2024 | 21,58 | 21,64 | 21,28 | 21,52 | -1,56% | 188.216,00 |
| 13.06.2024 | 22,27 | 22,27 | 21,71 | 21,86 | -2,80% | 317.221,00 |
| 12.06.2024 | 23,00 | 23,00 | 22,31 | 22,49 | 1,35% | 271.990,00 |
| 11.06.2024 | 21,46 | 22,36 | 21,36 | 22,19 | 2,35% | 318.980,00 |
| 10.06.2024 | 21,51 | 21,79 | 21,27 | 21,68 | -0,55% | 165.852,00 |
| 07.06.2024 | 22,10 | 22,23 | 21,73 | 21,80 | -2,15% | 202.604,00 |
| 06.06.2024 | 22,31 | 22,65 | 22,26 | 22,28 | -1,07% | 183.047,00 |
| 05.06.2024 | 22,91 | 22,99 | 22,51 | 22,52 | -1,23% | 131.097,00 |
| 04.06.2024 | 22,85 | 23,03 | 22,54 | 22,80 | -1,38% | 175.745,00 |
| 03.06.2024 | 23,11 | 23,19 | 22,55 | 23,12 | 1,72% | 282.061,00 |
| 31.05.2024 | 22,74 | 23,08 | 22,64 | 22,73 | 0,71% | 620.558,00 |
| 30.05.2024 | 22,27 | 22,57 | 22,17 | 22,57 | 2,50% | 204.462,00 |
| 29.05.2024 | 21,82 | 22,18 | 21,63 | 22,02 | -0,50% | 232.999,00 |
| 28.05.2024 | 22,64 | 22,66 | 21,84 | 22,13 | -1,34% | 190.898,00 |
| 24.05.2024 | 22,60 | 22,74 | 22,21 | 22,43 | 0,31% | 141.559,00 |
| 23.05.2024 | 22,57 | 22,80 | 22,24 | 22,36 | -0,67% | 249.405,00 |
| 22.05.2024 | 22,63 | 22,75 | 22,42 | 22,51 | -1,36% | 166.198,00 |
| 21.05.2024 | 22,74 | 22,85 | 22,55 | 22,82 | 0,35% | 200.871,00 |
| 20.05.2024 | 23,07 | 23,27 | 22,73 | 22,74 | -1,26% | 243.204,00 |
| 17.05.2024 | 23,22 | 23,27 | 22,87 | 23,03 | -1,71% | 241.415,00 |
| 16.05.2024 | 23,15 | 23,49 | 22,96 | 23,43 | 0,77% | 310.396,00 |
| 15.05.2024 | 23,93 | 24,00 | 23,14 | 23,25 | -1,69% | 303.687,00 |
| 14.05.2024 | 23,42 | 23,91 | 23,28 | 23,65 | 3,23% | 325.455,00 |
| 13.05.2024 | 22,97 | 23,06 | 22,70 | 22,91 | 0,84% | 225.895,00 |
| 10.05.2024 | 22,71 | 22,83 | 22,38 | 22,72 | 0,44% | 205.790,00 |
| 09.05.2024 | 22,25 | 22,72 | 22,15 | 22,62 | 2,08% | 199.053,00 |
| 08.05.2024 | 21,96 | 22,28 | 21,87 | 22,16 | 0,00% | 140.373,00 |
| 07.05.2024 | 21,97 | 22,65 | 21,94 | 22,16 | 0,91% | 256.864,00 |
| 06.05.2024 | 21,86 | 22,22 | 21,58 | 21,96 | 2,04% | 221.416,00 |
| 03.05.2024 | 21,87 | 21,96 | 21,06 | 21,52 | -0,23% | 254.665,00 |
| 02.05.2024 | 20,75 | 21,97 | 20,22 | 21,57 | 8,45% | 580.837,00 |
| 01.05.2024 | 19,75 | 20,14 | 19,60 | 19,89 | 0,71% | 274.225,00 |
| 30.04.2024 | 20,08 | 20,18 | 19,71 | 19,75 | -2,85% | 278.784,00 |
| 29.04.2024 | 20,54 | 20,75 | 20,29 | 20,33 | -0,10% | 186.737,00 |
| 26.04.2024 | 20,03 | 20,37 | 19,97 | 20,35 | 1,50% | 160.235,00 |
| 25.04.2024 | 20,14 | 20,19 | 19,87 | 20,05 | -1,18% | 204.492,00 |
| 24.04.2024 | 20,36 | 20,65 | 20,17 | 20,29 | -0,93% | 172.636,00 |
| 23.04.2024 | 19,79 | 20,51 | 19,79 | 20,48 | 3,33% | 279.141,00 |
| 22.04.2024 | 19,77 | 20,03 | 19,57 | 19,82 | 0,56% | 148.240,00 |
| 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 |