19,090$
-3,49%
Echtzeit-Aktienkurs Deluxe Corp
Bid:
Ask:
Aktienkurse zur Deluxe Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 24,06 | 24,87 | 24,06 | 24,38 | 1,50% | 281.834,00 |
| 30.07.2024 | 24,27 | 24,48 | 23,96 | 24,02 | -0,58% | 215.562,00 |
| 29.07.2024 | 24,51 | 24,51 | 23,89 | 24,16 | -1,15% | 291.416,00 |
| 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 |