26,580$
-0,93%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,51 | 26,55 | 25,78 | 26,55 | -1,04% | 72.704,00 |
| 07.05.2026 | 26,30 | 27,05 | 25,55 | 26,83 | 2,33% | 869.733,00 |
| 06.05.2026 | 30,66 | 30,91 | 25,15 | 26,22 | -15,01% | 1.178.924,00 |
| 05.05.2026 | 31,63 | 31,65 | 30,85 | 30,85 | -1,06% | 431.207,00 |
| 04.05.2026 | 31,64 | 32,07 | 31,07 | 31,18 | -2,26% | 355.221,00 |
| 01.05.2026 | 31,19 | 31,91 | 31,11 | 31,90 | 2,41% | 437.239,00 |
| 30.04.2026 | 30,24 | 31,53 | 30,24 | 31,15 | 3,45% | 751.219,00 |
| 29.04.2026 | 30,00 | 30,20 | 29,43 | 30,11 | -0,07% | 311.413,00 |
| 28.04.2026 | 30,73 | 30,99 | 30,11 | 30,13 | -1,21% | 259.990,00 |
| 27.04.2026 | 30,05 | 30,90 | 30,05 | 30,50 | 0,56% | 282.404,00 |
| 24.04.2026 | 30,10 | 30,49 | 29,88 | 30,33 | 0,20% | 265.447,00 |
| 23.04.2026 | 30,00 | 30,60 | 29,77 | 30,27 | 0,77% | 238.403,00 |
| 22.04.2026 | 30,23 | 30,46 | 29,82 | 30,04 | -0,03% | 301.578,00 |
| 21.04.2026 | 30,54 | 30,98 | 29,97 | 30,05 | -1,67% | 280.848,00 |
| 20.04.2026 | 30,44 | 30,75 | 30,29 | 30,56 | -0,20% | 269.151,00 |
| 17.04.2026 | 29,63 | 30,77 | 29,63 | 30,62 | 4,86% | 605.875,00 |
| 16.04.2026 | 28,85 | 29,32 | 28,85 | 29,20 | 0,90% | 300.086,00 |
| 15.04.2026 | 29,04 | 29,26 | 28,60 | 28,94 | -0,65% | 261.409,00 |
| 14.04.2026 | 28,90 | 29,37 | 28,58 | 29,13 | 1,15% | 325.360,00 |
| 13.04.2026 | 27,99 | 28,95 | 27,70 | 28,80 | 2,45% | 421.016,00 |
| 10.04.2026 | 28,21 | 28,44 | 27,85 | 28,11 | -0,32% | 309.462,00 |
| 09.04.2026 | 28,17 | 28,60 | 27,68 | 28,20 | -0,63% | 328.804,00 |
| 08.04.2026 | 28,50 | 28,99 | 28,29 | 28,38 | 3,05% | 735.879,00 |
| 07.04.2026 | 27,67 | 28,03 | 27,48 | 27,54 | -0,47% | 319.706,00 |
| 06.04.2026 | 27,52 | 27,86 | 27,44 | 27,67 | 0,00% | 273.666,00 |
| 02.04.2026 | 27,45 | 28,15 | 27,28 | 27,67 | -0,86% | 237.264,00 |
| 01.04.2026 | 27,70 | 28,46 | 27,54 | 27,91 | 1,34% | 524.462,00 |
| 31.03.2026 | 27,75 | 28,10 | 27,27 | 27,54 | 0,66% | 324.978,00 |
| 30.03.2026 | 27,56 | 27,58 | 27,07 | 27,36 | 1,37% | 319.712,00 |
| 27.03.2026 | 27,41 | 27,55 | 26,93 | 26,99 | -2,56% | 290.606,00 |
| 26.03.2026 | 27,95 | 28,06 | 27,54 | 27,70 | -0,93% | 244.342,00 |
| 25.03.2026 | 28,00 | 28,22 | 27,57 | 27,96 | 1,01% | 359.333,00 |
| 24.03.2026 | 27,04 | 27,81 | 26,93 | 27,68 | 1,50% | 311.963,00 |
| 23.03.2026 | 26,61 | 27,67 | 26,42 | 27,27 | 5,05% | 568.995,00 |
| 20.03.2026 | 26,17 | 26,29 | 25,65 | 25,96 | -0,99% | 994.819,00 |
| 19.03.2026 | 26,00 | 26,42 | 25,88 | 26,22 | 0,00% | 389.275,00 |
| 18.03.2026 | 26,55 | 26,79 | 26,19 | 26,22 | -2,60% | 468.849,00 |
| 17.03.2026 | 27,18 | 27,40 | 26,81 | 26,92 | 0,30% | 293.967,00 |
| 16.03.2026 | 26,80 | 27,24 | 26,80 | 26,84 | 1,05% | 287.530,00 |
| 13.03.2026 | 26,83 | 27,27 | 26,55 | 26,56 | -0,30% | 347.942,00 |
| 12.03.2026 | 27,24 | 27,35 | 26,61 | 26,64 | -2,49% | 488.860,00 |
| 11.03.2026 | 27,30 | 27,61 | 27,20 | 27,32 | -0,55% | 378.088,00 |
| 10.03.2026 | 27,67 | 28,10 | 27,30 | 27,47 | -1,15% | 389.035,00 |
| 09.03.2026 | 27,29 | 27,90 | 26,64 | 27,79 | 0,62% | 411.276,00 |
| 06.03.2026 | 27,55 | 27,65 | 26,98 | 27,62 | -1,71% | 258.843,00 |
| 05.03.2026 | 27,87 | 28,25 | 27,58 | 28,10 | -0,11% | 255.398,00 |
| 04.03.2026 | 28,10 | 28,31 | 27,64 | 28,13 | 0,61% | 275.281,00 |
| 03.03.2026 | 27,42 | 28,11 | 27,00 | 27,96 | 0,43% | 356.867,00 |
| 02.03.2026 | 27,20 | 27,95 | 27,00 | 27,84 | 0,32% | 294.174,00 |
| 27.02.2026 | 28,21 | 28,30 | 27,21 | 27,75 | -2,53% | 414.234,00 |
| 26.02.2026 | 27,84 | 28,57 | 27,50 | 28,47 | 3,15% | 428.792,00 |
| 25.02.2026 | 26,89 | 27,64 | 26,68 | 27,60 | 2,76% | 349.329,00 |
| 24.02.2026 | 26,48 | 27,18 | 26,32 | 26,86 | 1,47% | 439.451,00 |
| 23.02.2026 | 27,22 | 27,22 | 26,30 | 26,47 | -2,79% | 354.753,00 |
| 20.02.2026 | 27,08 | 27,50 | 26,70 | 27,23 | -0,18% | 464.923,00 |
| 19.02.2026 | 27,04 | 27,54 | 27,04 | 27,28 | -0,15% | 436.702,00 |
| 18.02.2026 | 26,70 | 27,44 | 26,70 | 27,32 | 2,67% | 380.251,00 |
| 17.02.2026 | 26,32 | 26,73 | 26,12 | 26,61 | 1,53% | 354.399,00 |
| 13.02.2026 | 25,89 | 26,48 | 25,80 | 26,21 | 1,28% | 494.616,00 |
| 12.02.2026 | 26,40 | 26,46 | 25,26 | 25,88 | -1,48% | 743.792,00 |
| 11.02.2026 | 27,31 | 27,64 | 26,16 | 26,27 | -3,53% | 398.962,00 |
| 10.02.2026 | 27,15 | 27,86 | 27,05 | 27,23 | 0,41% | 524.377,00 |
| 09.02.2026 | 27,21 | 27,36 | 26,72 | 27,12 | -2,45% | 473.101,00 |
| 06.02.2026 | 28,20 | 28,40 | 27,69 | 27,80 | -0,50% | 511.344,00 |
| 05.02.2026 | 28,16 | 28,60 | 27,72 | 27,94 | -0,85% | 822.557,00 |
| 04.02.2026 | 27,50 | 28,29 | 27,37 | 28,18 | 3,00% | 896.757,00 |
| 03.02.2026 | 27,79 | 27,89 | 26,76 | 27,36 | -1,72% | 631.392,00 |
| 02.02.2026 | 26,64 | 28,24 | 26,44 | 27,84 | 5,45% | 770.118,00 |
| 30.01.2026 | 26,96 | 27,19 | 25,88 | 26,40 | -2,65% | 1.161.486,00 |
| 29.01.2026 | 26,88 | 27,26 | 25,56 | 27,12 | 13,47% | 1.638.082,00 |
| 28.01.2026 | 24,65 | 24,81 | 23,89 | 23,90 | -2,05% | 907.005,00 |
| 27.01.2026 | 24,30 | 25,10 | 24,24 | 24,40 | 0,54% | 801.361,00 |
| 26.01.2026 | 24,38 | 24,57 | 24,09 | 24,27 | 0,17% | 427.712,00 |
| 23.01.2026 | 24,61 | 24,88 | 24,21 | 24,23 | -2,30% | 372.814,00 |
| 22.01.2026 | 24,54 | 25,10 | 24,50 | 24,80 | 1,22% | 392.572,00 |
| 21.01.2026 | 23,76 | 24,83 | 23,76 | 24,50 | 3,55% | 373.224,00 |
| 20.01.2026 | 24,11 | 24,11 | 23,39 | 23,66 | -3,31% | 506.336,00 |
| 16.01.2026 | 24,29 | 24,48 | 24,06 | 24,47 | 0,49% | 462.353,00 |
| 15.01.2026 | 23,77 | 24,47 | 23,77 | 24,35 | 3,22% | 468.302,00 |
| 14.01.2026 | 23,59 | 23,99 | 23,14 | 23,59 | -0,25% | 440.712,00 |
| 13.01.2026 | 23,62 | 23,76 | 23,25 | 23,65 | 0,42% | 537.397,00 |
| 12.01.2026 | 23,35 | 23,63 | 23,21 | 23,55 | 0,34% | 281.773,00 |
| 09.01.2026 | 23,22 | 23,64 | 22,89 | 23,47 | 1,51% | 221.539,00 |
| 08.01.2026 | 22,10 | 23,14 | 22,10 | 23,12 | 4,24% | 275.644,00 |
| 07.01.2026 | 22,36 | 22,36 | 21,93 | 22,18 | 0,14% | 382.063,00 |
| 06.01.2026 | 21,66 | 22,23 | 21,51 | 22,15 | 1,84% | 267.623,00 |
| 05.01.2026 | 22,05 | 22,55 | 21,66 | 21,75 | -1,98% | 349.409,00 |
| 02.01.2026 | 22,33 | 22,49 | 22,09 | 22,19 | -0,63% | 356.892,00 |
| 31.12.2025 | 22,69 | 22,96 | 22,25 | 22,33 | -1,46% | 265.446,00 |
| 30.12.2025 | 22,95 | 23,29 | 22,55 | 22,66 | -1,26% | 225.898,00 |
| 29.12.2025 | 22,72 | 23,01 | 22,53 | 22,95 | 1,15% | 273.054,00 |
| 26.12.2025 | 22,48 | 22,70 | 22,29 | 22,69 | 1,66% | 184.985,00 |
| 24.12.2025 | 22,15 | 22,43 | 22,10 | 22,32 | 0,68% | 125.192,00 |
| 23.12.2025 | 22,11 | 22,33 | 22,00 | 22,17 | -0,27% | 323.641,00 |
| 22.12.2025 | 22,35 | 22,71 | 22,15 | 22,23 | -0,89% | 423.551,00 |
| 19.12.2025 | 22,77 | 22,99 | 22,38 | 22,43 | -2,39% | 1.250.220,00 |
| 18.12.2025 | 23,22 | 23,56 | 22,88 | 22,98 | -0,17% | 410.322,00 |
| 17.12.2025 | 22,65 | 23,19 | 22,53 | 23,02 | 1,28% | 419.204,00 |
| 16.12.2025 | 22,33 | 22,91 | 22,30 | 22,73 | 1,38% | 347.305,00 |
| 15.12.2025 | 22,40 | 22,63 | 22,32 | 22,42 | 0,58% | 344.265,00 |