20,580$
0,05%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 201.098,00 |
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% | 317.902,00 |
20.03.2024 | 19,76 | 20,56 | 19,74 | 20,49 | 3,12% | 243.311,00 |
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% | 241.650,00 |
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% | 245.761,00 |
13.03.2024 | 19,10 | 19,36 | 19,10 | 19,21 | 0,05% | 176.847,00 |
12.03.2024 | 19,14 | 19,37 | 18,95 | 19,20 | -0,16% | 137.115,00 |
11.03.2024 | 19,14 | 19,24 | 18,98 | 19,23 | -0,52% | 127.962,00 |
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% | 124.102,00 |
05.03.2024 | 19,00 | 19,40 | 18,95 | 18,97 | -0,99% | 147.352,00 |
04.03.2024 | 19,44 | 19,49 | 19,15 | 19,16 | -1,29% | 129.495,00 |
01.03.2024 | 19,35 | 19,43 | 19,00 | 19,41 | 0,00% | 192.657,00 |
29.02.2024 | 19,37 | 19,56 | 19,15 | 19,41 | 2,10% | 181.411,00 |
28.02.2024 | 19,18 | 19,30 | 18,96 | 19,01 | -1,96% | 106.051,00 |
27.02.2024 | 19,41 | 19,65 | 19,32 | 19,39 | 0,78% | 150.514,00 |
26.02.2024 | 19,07 | 19,33 | 18,89 | 19,24 | 0,10% | 225.871,00 |
23.02.2024 | 19,03 | 19,38 | 19,00 | 19,22 | 0,63% | 249.916,00 |
22.02.2024 | 19,44 | 19,46 | 18,94 | 19,10 | -1,90% | 183.767,00 |
21.02.2024 | 19,69 | 19,76 | 19,28 | 19,47 | -1,82% | 166.329,00 |
20.02.2024 | 19,72 | 20,01 | 19,64 | 19,83 | -1,44% | 195.261,00 |
16.02.2024 | 20,39 | 20,39 | 19,99 | 20,12 | -3,32% | 289.281,00 |
15.02.2024 | 20,10 | 20,83 | 20,06 | 20,81 | 4,31% | 257.559,00 |
14.02.2024 | 19,80 | 20,08 | 19,60 | 19,95 | 2,36% | 211.258,00 |
13.02.2024 | 19,88 | 20,04 | 19,25 | 19,49 | -6,03% | 260.753,00 |
12.02.2024 | 20,10 | 20,83 | 20,04 | 20,74 | 2,88% | 232.228,00 |
09.02.2024 | 20,40 | 20,40 | 19,77 | 20,16 | -1,27% | 227.911,00 |
08.02.2024 | 20,38 | 20,51 | 20,22 | 20,42 | 0,15% | 198.971,00 |
07.02.2024 | 20,90 | 20,95 | 20,35 | 20,39 | -2,16% | 228.973,00 |
06.02.2024 | 20,28 | 21,05 | 20,28 | 20,84 | 2,16% | 257.420,00 |
05.02.2024 | 20,39 | 20,59 | 20,10 | 20,40 | -1,92% | 264.781,00 |
02.02.2024 | 20,01 | 21,05 | 19,87 | 20,80 | 1,91% | 315.421,00 |
01.02.2024 | 19,81 | 20,70 | 19,50 | 20,41 | 7,93% | 524.486,00 |
31.01.2024 | 19,74 | 19,74 | 18,87 | 18,91 | -3,96% | 325.369,00 |
30.01.2024 | 19,97 | 20,09 | 19,68 | 19,69 | -2,23% | 183.990,00 |
29.01.2024 | 20,08 | 20,26 | 19,81 | 20,14 | 0,65% | 209.239,00 |
26.01.2024 | 20,20 | 20,35 | 19,96 | 20,01 | 0,00% | 192.204,00 |
25.01.2024 | 20,18 | 20,21 | 19,83 | 20,01 | 0,91% | 192.677,00 |
24.01.2024 | 20,35 | 20,36 | 19,75 | 19,83 | -0,85% | 210.055,00 |
23.01.2024 | 20,37 | 20,44 | 19,91 | 20,00 | -0,89% | 183.438,00 |
22.01.2024 | 19,66 | 20,21 | 19,66 | 20,18 | 4,13% | 269.181,00 |
19.01.2024 | 19,16 | 19,40 | 18,83 | 19,38 | 1,73% | 202.045,00 |
18.01.2024 | 19,43 | 19,43 | 18,93 | 19,05 | -0,73% | 239.338,00 |
17.01.2024 | 19,34 | 19,55 | 19,01 | 19,19 | -1,99% | 116.575,00 |
16.01.2024 | 19,80 | 19,89 | 19,57 | 19,58 | -2,34% | 171.865,00 |
12.01.2024 | 20,43 | 20,51 | 19,96 | 20,05 | -0,15% | 109.351,00 |
11.01.2024 | 20,13 | 20,24 | 19,72 | 20,08 | -0,84% | 252.425,00 |
10.01.2024 | 20,15 | 20,28 | 20,00 | 20,25 | -0,10% | 136.720,00 |
09.01.2024 | 20,15 | 20,39 | 19,81 | 20,27 | -1,03% | 197.632,00 |
08.01.2024 | 20,52 | 20,67 | 20,42 | 20,48 | 0,10% | 233.503,00 |
05.01.2024 | 20,35 | 20,73 | 20,09 | 20,46 | 0,05% | 173.875,00 |
04.01.2024 | 20,60 | 20,71 | 20,36 | 20,45 | -0,15% | 206.106,00 |
03.01.2024 | 21,33 | 21,33 | 20,45 | 20,48 | -4,74% | 220.151,00 |
02.01.2024 | 21,36 | 21,62 | 21,21 | 21,50 | 0,23% | 357.259,00 |
29.12.2023 | 21,66 | 21,97 | 21,38 | 21,45 | -1,02% | 212.053,00 |
28.12.2023 | 21,50 | 21,84 | 21,50 | 21,67 | -0,05% | 164.794,00 |
27.12.2023 | 21,46 | 21,86 | 21,39 | 21,68 | 0,93% | 218.067,00 |
26.12.2023 | 21,03 | 21,58 | 20,89 | 21,48 | 2,29% | 153.623,00 |
22.12.2023 | 20,56 | 21,01 | 20,44 | 21,00 | 3,40% | 188.143,00 |
21.12.2023 | 20,19 | 20,34 | 19,94 | 20,31 | 1,30% | 125.017,00 |
20.12.2023 | 20,16 | 20,72 | 19,83 | 20,05 | -1,28% | 273.263,00 |
19.12.2023 | 19,49 | 20,31 | 19,49 | 20,31 | 5,02% | 339.331,00 |
18.12.2023 | 19,51 | 19,57 | 19,11 | 19,34 | -0,62% | 310.190,00 |
15.12.2023 | 20,09 | 20,09 | 19,43 | 19,46 | -1,92% | 1.119.129,00 |
14.12.2023 | 19,99 | 20,51 | 19,66 | 19,84 | 1,69% | 292.463,00 |
13.12.2023 | 18,72 | 19,62 | 18,38 | 19,51 | 4,11% | 460.663,00 |
12.12.2023 | 18,77 | 19,09 | 18,57 | 18,74 | 0,11% | 238.729,00 |
11.12.2023 | 18,45 | 18,76 | 18,43 | 18,72 | 1,57% | 267.919,00 |
08.12.2023 | 18,45 | 18,71 | 18,34 | 18,43 | -0,54% | 166.719,00 |
07.12.2023 | 18,35 | 18,58 | 18,26 | 18,53 | 0,54% | 189.081,00 |
06.12.2023 | 19,00 | 19,24 | 18,29 | 18,43 | -2,49% | 221.888,00 |
05.12.2023 | 19,20 | 19,20 | 18,37 | 18,90 | -1,41% | 321.881,00 |
04.12.2023 | 18,68 | 19,26 | 18,68 | 19,17 | 1,91% | 217.108,00 |
01.12.2023 | 18,23 | 18,87 | 18,11 | 18,81 | 2,84% | 269.925,00 |
30.11.2023 | 18,31 | 18,36 | 18,05 | 18,29 | 0,44% | 335.288,00 |
29.11.2023 | 18,03 | 18,35 | 17,99 | 18,21 | 2,19% | 203.878,00 |
28.11.2023 | 17,80 | 18,06 | 17,60 | 17,82 | 0,06% | 178.535,00 |
27.11.2023 | 18,04 | 18,09 | 17,76 | 17,81 | -1,44% | 163.436,00 |
24.11.2023 | 18,14 | 18,18 | 17,99 | 18,07 | -0,17% | 70.701,00 |
22.11.2023 | 18,38 | 18,51 | 18,10 | 18,10 | -1,04% | 98.072,00 |
21.11.2023 | 18,60 | 18,60 | 18,26 | 18,29 | -2,61% | 107.077,00 |
20.11.2023 | 18,64 | 18,87 | 18,42 | 18,78 | 0,43% | 151.578,00 |
17.11.2023 | 18,71 | 18,73 | 18,46 | 18,70 | -0,43% | 209.915,00 |
16.11.2023 | 18,91 | 19,06 | 18,71 | 18,78 | -1,57% | 199.484,00 |
15.11.2023 | 19,11 | 19,50 | 18,88 | 19,08 | -0,05% | 157.437,00 |
14.11.2023 | 18,73 | 19,12 | 18,68 | 19,09 | 7,25% | 203.697,00 |
13.11.2023 | 17,73 | 17,96 | 17,51 | 17,80 | -0,73% | 161.550,00 |
10.11.2023 | 17,72 | 18,07 | 17,49 | 17,93 | 1,70% | 128.055,00 |
09.11.2023 | 18,11 | 18,15 | 17,61 | 17,63 | -2,27% | 124.507,00 |
08.11.2023 | 18,45 | 18,45 | 17,96 | 18,04 | -1,20% | 148.354,00 |
07.11.2023 | 18,56 | 18,76 | 18,06 | 18,26 | -1,72% | 146.498,00 |
06.11.2023 | 18,54 | 18,66 | 18,36 | 18,58 | 0,27% | 183.192,00 |
03.11.2023 | 18,19 | 18,65 | 18,05 | 18,53 | 5,22% | 254.007,00 |