Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,23 | 40,48 | 39,35 | 39,48 | -2,84% | - |
| 25.02.2021 | 40,62 | 40,63 | 40,51 | 40,63 | -2,33% | - |
| 24.02.2021 | 42,63 | 42,82 | 41,49 | 41,60 | -1,18% | - |
| 23.02.2021 | 42,00 | 42,58 | 41,26 | 42,10 | 1,74% | - |
| 22.02.2021 | 40,30 | 41,60 | 40,19 | 41,38 | 5,00% | - |
| 19.02.2021 | 39,41 | 39,76 | 39,14 | 39,41 | 0,56% | - |
| 18.02.2021 | 38,97 | 39,47 | 38,57 | 39,19 | 0,80% | - |
| 17.02.2021 | 38,88 | 39,33 | 38,72 | 38,88 | -0,12% | - |
| 16.02.2021 | 38,80 | 39,02 | 38,27 | 38,92 | 2,72% | - |
| 12.02.2021 | 37,52 | 38,25 | 37,47 | 37,89 | -0,73% | - |
| 11.02.2021 | 39,51 | 39,67 | 37,78 | 38,17 | -2,68% | - |
| 10.02.2021 | 37,43 | 39,36 | 37,42 | 39,22 | 4,32% | - |
| 09.02.2021 | 37,43 | 38,01 | 37,07 | 37,60 | -0,65% | - |
| 08.02.2021 | 38,10 | 38,15 | 37,46 | 37,84 | 2,01% | - |
| 05.02.2021 | 37,23 | 37,83 | 35,83 | 37,10 | -0,76% | - |
| 04.02.2021 | 36,18 | 37,66 | 35,99 | 37,38 | 3,95% | - |
| 03.02.2021 | 35,90 | 36,26 | 35,57 | 35,96 | 1,41% | - |
| 02.02.2021 | 34,65 | 35,56 | 34,33 | 35,46 | 1,01% | - |
| 01.02.2021 | 34,11 | 35,25 | 33,98 | 35,11 | 2,81% | - |
| 29.01.2021 | 35,63 | 35,97 | 33,89 | 34,15 | -2,55% | - |
| 28.01.2021 | 37,53 | 37,73 | 34,87 | 35,04 | -6,26% | - |
| 27.01.2021 | 35,88 | 37,73 | 35,56 | 37,38 | 6,80% | - |
| 26.01.2021 | 33,91 | 35,23 | 33,73 | 35,00 | 3,97% | - |
| 25.01.2021 | 33,51 | 33,76 | 32,64 | 33,67 | -1,07% | - |
| 22.01.2021 | 33,01 | 34,09 | 32,81 | 34,03 | 2,61% | - |
| 21.01.2021 | 32,97 | 33,40 | 32,69 | 33,17 | -0,73% | - |
| 20.01.2021 | 33,35 | 33,54 | 32,99 | 33,41 | 0,66% | - |
| 19.01.2021 | 33,38 | 33,68 | 32,92 | 33,19 | -4,10% | - |
| 15.01.2021 | 33,47 | 34,98 | 33,44 | 34,61 | 0,49% | - |
| 14.01.2021 | 34,14 | 35,36 | 34,13 | 34,44 | 5,90% | - |
| 13.01.2021 | 32,24 | 32,55 | 31,81 | 32,52 | -0,57% | - |
| 12.01.2021 | 32,41 | 32,89 | 32,14 | 32,71 | 2,52% | - |
| 11.01.2021 | 31,86 | 32,03 | 31,43 | 31,90 | 2,49% | - |
| 08.01.2021 | 32,25 | 32,30 | 31,07 | 31,13 | -4,61% | - |
| 07.01.2021 | 31,67 | 33,07 | 31,67 | 32,63 | -1,57% | - |
| 06.01.2021 | 33,38 | 34,58 | 32,82 | 33,15 | 5,25% | - |
| 05.01.2021 | 31,87 | 32,47 | 31,13 | 31,50 | 7,56% | - |
| 04.01.2021 | 29,16 | 29,58 | 28,57 | 29,28 | 0,19% | - |
| 31.12.2020 | 29,36 | 29,76 | 28,96 | 29,23 | 4,02% | - |
| 30.12.2020 | 28,11 | 28,36 | 27,93 | 28,10 | 1,61% | - |
| 29.12.2020 | 27,50 | 27,77 | 27,16 | 27,65 | 2,73% | - |
| 28.12.2020 | 26,79 | 27,16 | 26,40 | 26,92 | 2,89% | - |
| 24.12.2020 | 25,70 | 26,24 | 25,54 | 26,16 | 4,20% | - |
| 23.12.2020 | 24,89 | 25,20 | 24,78 | 25,11 | 1,25% | - |
| 22.12.2020 | 25,49 | 25,49 | 24,54 | 24,80 | -2,27% | - |
| 21.12.2020 | 25,05 | 25,45 | 24,58 | 25,37 | -4,44% | - |
| 18.12.2020 | 27,23 | 27,45 | 26,53 | 26,55 | -3,19% | - |
| 17.12.2020 | 26,81 | 27,49 | 26,38 | 27,43 | 1,33% | - |
| 16.12.2020 | 28,06 | 28,11 | 27,02 | 27,07 | -6,43% | - |
| 15.12.2020 | 27,25 | 28,93 | 24,31 | 28,93 | 4,14% | - |
| 14.12.2020 | 28,42 | 29,04 | 27,67 | 27,78 | 1,63% | - |
| 11.12.2020 | 27,37 | 27,59 | 26,81 | 27,33 | -0,09% | - |
| 10.12.2020 | 27,45 | 27,57 | 26,95 | 27,36 | -1,80% | - |
| 09.12.2020 | 27,81 | 30,22 | 27,30 | 27,86 | 3,82% | - |
| 08.12.2020 | 27,15 | 28,27 | 26,74 | 26,83 | -3,90% | - |
| 07.12.2020 | 27,81 | 28,44 | 27,69 | 27,92 | 0,67% | - |
| 04.12.2020 | 26,73 | 27,79 | 26,62 | 27,74 | 4,80% | - |
| 03.12.2020 | 26,03 | 28,45 | 26,03 | 26,47 | 1,79% | - |
| 02.12.2020 | 25,86 | 28,91 | 0,00 | 26,00 | 1,07% | - |
| 01.12.2020 | 26,39 | 26,58 | 25,49 | 25,73 | -0,50% | - |
| 30.11.2020 | 27,11 | 27,35 | 25,74 | 25,86 | -6,46% | - |
| 27.11.2020 | 27,22 | 27,67 | 26,97 | 27,64 | -2,52% | - |
| 25.11.2020 | 28,38 | 28,92 | 28,14 | 28,36 | -1,43% | - |
| 24.11.2020 | 28,06 | 28,83 | 27,85 | 28,77 | 6,95% | - |
| 23.11.2020 | 26,06 | 27,13 | 26,06 | 26,90 | 4,73% | - |
| 20.11.2020 | 25,55 | 25,82 | 25,23 | 25,68 | -3,69% | - |
| 19.11.2020 | 26,45 | 26,96 | 26,02 | 26,67 | -2,15% | - |
| 18.11.2020 | 26,71 | 27,46 | 26,56 | 27,25 | 2,66% | - |
| 17.11.2020 | 25,60 | 27,25 | 25,51 | 26,55 | -1,26% | - |
| 16.11.2020 | 26,73 | 27,34 | 26,57 | 26,89 | 2,50% | - |
| 13.11.2020 | 25,00 | 26,38 | 24,99 | 26,23 | 7,85% | - |
| 12.11.2020 | 24,04 | 24,70 | 23,84 | 24,32 | -2,54% | - |
| 11.11.2020 | 25,38 | 25,90 | 24,69 | 24,96 | -5,15% | - |
| 10.11.2020 | 25,73 | 26,36 | 24,49 | 26,31 | 5,92% | - |
| 09.11.2020 | 24,49 | 25,86 | 24,34 | 24,84 | 14,52% | - |
| 06.11.2020 | 21,54 | 23,16 | 21,54 | 21,69 | -5,22% | - |
| 05.11.2020 | 22,63 | 23,24 | 22,45 | 22,89 | 2,95% | - |
| 04.11.2020 | 22,30 | 23,18 | 22,09 | 22,23 | -2,35% | - |
| 03.11.2020 | 22,86 | 23,25 | 22,56 | 22,77 | 2,36% | - |
| 02.11.2020 | 21,95 | 22,46 | 21,83 | 22,24 | 4,46% | - |
| 30.10.2020 | 21,49 | 21,76 | 0,00 | 21,29 | -2,47% | - |
| 29.10.2020 | 22,05 | 22,65 | 21,77 | 21,83 | -1,31% | - |
| 28.10.2020 | 22,20 | 22,32 | 21,75 | 22,12 | -3,83% | - |
| 27.10.2020 | 24,21 | 24,33 | 22,99 | 23,00 | -6,39% | - |
| 26.10.2020 | 24,93 | 24,93 | 24,19 | 24,57 | -4,29% | - |
| 23.10.2020 | 25,78 | 26,04 | 25,49 | 25,67 | -0,77% | - |
| 22.10.2020 | 25,44 | 25,91 | 25,12 | 25,87 | 1,77% | - |
| 21.10.2020 | 25,24 | 25,62 | 25,03 | 25,42 | 0,47% | - |
| 20.10.2020 | 25,18 | 25,61 | 0,00 | 25,30 | 1,38% | - |
| 19.10.2020 | 25,58 | 25,64 | 24,90 | 24,96 | -1,66% | - |
| 16.10.2020 | 25,47 | 25,82 | 25,11 | 25,38 | -2,14% | - |
| 15.10.2020 | 25,05 | 26,19 | 24,88 | 25,93 | 5,94% | - |
| 14.10.2020 | 25,23 | 25,41 | 0,00 | 24,48 | -0,24% | - |
| 13.10.2020 | 24,52 | 24,99 | 23,72 | 24,54 | -2,31% | - |
| 12.10.2020 | 25,19 | 25,67 | 24,73 | 25,12 | 0,56% | - |
| 09.10.2020 | 26,03 | 26,22 | 24,89 | 24,98 | -4,82% | - |
| 08.10.2020 | 26,44 | 26,54 | 25,65 | 26,24 | 0,36% | - |
| 07.10.2020 | 26,64 | 26,81 | 25,73 | 26,15 | 0,10% | - |
| 06.10.2020 | 26,25 | 27,12 | 26,03 | 26,12 | -1,36% | - |
| 05.10.2020 | 26,86 | 27,00 | 26,31 | 26,48 | 0,25% | - |