23,380$
0,56%
Echtzeit-Aktienkurs DELUXE CORP.
Bid:
Ask:
Aktienkurse zur DELUXE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 23,15 | 23,49 | 22,96 | 23,43 | 0,77% | 310.397,00 |
| 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 |
| 04.03.2024 | 19,44 | 19,49 | 19,15 | 19,16 | -1,29% | 129.493,00 |
| 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% | 105.884,00 |
| 27.02.2024 | 19,41 | 19,65 | 19,32 | 19,39 | 0,78% | 150.242,00 |
| 26.02.2024 | 19,07 | 19,33 | 18,89 | 19,24 | 0,10% | 225.850,00 |
| 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% | 183.715,00 |
| 21.02.2024 | 19,69 | 19,76 | 19,28 | 19,47 | -1,82% | 166.197,00 |
| 20.02.2024 | 19,72 | 20,01 | 19,64 | 19,83 | -1,44% | 187.105,00 |
| 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% | 257.378,00 |
| 14.02.2024 | 19,80 | 20,08 | 19,60 | 19,95 | 2,36% | 185.452,00 |
| 13.02.2024 | 19,88 | 20,04 | 19,25 | 19,49 | -6,03% | 260.719,00 |
| 12.02.2024 | 20,10 | 20,83 | 20,04 | 20,74 | 2,88% | 231.982,00 |
| 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% | 228.527,00 |
| 06.02.2024 | 20,28 | 21,05 | 20,28 | 20,84 | 2,16% | 257.342,00 |
| 05.02.2024 | 20,39 | 20,59 | 20,10 | 20,40 | -1,92% | 255.616,00 |
| 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% | 524.160,00 |
| 31.01.2024 | 19,74 | 19,74 | 18,87 | 18,91 | -3,96% | 325.062,00 |
| 30.01.2024 | 19,97 | 20,09 | 19,68 | 19,69 | -2,23% | 183.817,00 |
| 29.01.2024 | 20,08 | 20,26 | 19,81 | 20,14 | 0,65% | 209.209,00 |
| 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% | 192.551,00 |
| 24.01.2024 | 20,35 | 20,36 | 19,75 | 19,83 | -0,85% | 209.756,00 |
| 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% | 239.331,00 |
| 17.01.2024 | 19,34 | 19,55 | 19,01 | 19,19 | -1,99% | 116.571,00 |
| 16.01.2024 | 19,80 | 19,89 | 19,57 | 19,58 | -2,34% | 171.857,00 |
| 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% | 251.158,00 |
| 10.01.2024 | 20,15 | 20,28 | 20,00 | 20,25 | -0,10% | 135.943,00 |
| 09.01.2024 | 20,15 | 20,39 | 19,81 | 20,27 | -1,03% | 197.631,00 |
| 08.01.2024 | 20,52 | 20,67 | 20,42 | 20,48 | 0,10% | 233.502,00 |
| 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% | 206.066,00 |
| 03.01.2024 | 21,33 | 21,33 | 20,45 | 20,48 | -4,74% | 219.922,00 |
| 02.01.2024 | 21,36 | 21,62 | 21,21 | 21,50 | 0,23% | 356.737,00 |
| 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% | 161.493,00 |
| 27.12.2023 | 21,46 | 21,86 | 21,39 | 21,68 | 0,93% | 218.043,00 |
| 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 |