Deluxe Corporation DLX
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$23,14+0,17 (+0,74 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,12 | +0,65 % | $23,52 | $23,43 | $22,80 | 86,32K |
| 2026-09-30 | $22,97 | -2,26 % | $23,62 | $23,62 | $22,97 | 430,50K |
| 2026-09-29 | $23,50 | -1,59 % | $24,42 | $24,50 | $23,09 | 494,10K |
| 2026-09-28 | $23,88 | -1,85 % | $24,19 | $24,20 | $23,60 | 483,70K |
| 2026-09-25 | $24,33 | +0,16 % | $24,37 | $24,50 | $24,09 | 415,30K |
| 2026-09-24 | $24,29 | +1,72 % | $23,89 | $24,35 | $23,50 | 355,20K |
| 2026-09-23 | $23,88 | +0,29 % | $23,69 | $24,02 | $23,60 | 427,20K |
| 2026-09-22 | $23,81 | +1,54 % | $23,73 | $23,95 | $23,45 | 311,00K |
| 2026-09-21 | $23,45 | +0,60 % | $23,39 | $23,81 | $23,37 | 416,30K |
| 2026-09-18 | $23,31 | -2,55 % | $23,60 | $23,61 | $23,04 | 1,12M |
| 2026-09-17 | $23,92 | +1,14 % | $23,97 | $24,23 | $23,64 | 390,00K |
| 2026-09-16 | $23,65 | +0,38 % | $23,45 | $23,94 | $23,45 | 299,80K |
| 2026-09-15 | $23,56 | -0,97 % | $23,57 | $23,72 | $23,42 | 329,60K |
| 2026-09-14 | $23,79 | +0,72 % | $23,93 | $24,21 | $23,77 | 271,30K |
| 2026-09-11 | $23,62 | -0,08 % | $23,89 | $24,04 | $23,55 | 360,90K |
| 2026-09-10 | $23,64 | +0,60 % | $23,52 | $23,73 | $23,25 | 291,40K |
| 2026-09-09 | $23,50 | +0,21 % | $23,40 | $23,82 | $23,28 | 433,80K |
| 2026-09-08 | $23,45 | -3,46 % | $24,08 | $24,08 | $23,44 | 520,10K |
| 2026-09-04 | $24,29 | -0,45 % | $24,03 | $24,30 | $23,84 | 819,80K |
| 2026-09-03 | $24,40 | +2,61 % | $24,04 | $24,42 | $23,60 | 510,50K |
| 2026-09-02 | $23,78 | +4,16 % | $22,90 | $23,95 | $22,89 | 474,70K |
| 2026-09-01 | $22,83 | -1,17 % | $23,17 | $23,32 | $22,67 | 515,80K |
| 2026-08-31 | $23,10 | -2,28 % | $23,50 | $23,53 | $22,92 | 391,00K |
| 2026-08-28 | $23,64 | +0,25 % | $23,78 | $24,02 | $23,51 | 272,80K |
| 2026-08-27 | $23,58 | -0,17 % | $23,50 | $23,96 | $23,45 | 305,60K |
| 2026-08-26 | $23,62 | -1,30 % | $24,04 | $24,09 | $23,60 | 291,60K |
| 2026-08-25 | $23,93 | -0,62 % | $24,08 | $24,14 | $23,76 | 332,40K |
| 2026-08-24 | $24,08 | +1,99 % | $23,80 | $24,23 | $23,80 | 359,30K |
| 2026-08-21 | $23,61 | -1,21 % | $23,91 | $24,00 | $23,57 | 928,00K |
| 2026-08-20 | $23,90 | +1,27 % | $23,45 | $24,08 | $23,34 | 437,70K |
| 2026-08-19 | $23,60 | +1,20 % | $23,60 | $23,98 | $23,58 | 538,80K |
| 2026-08-18 | $23,32 | -3,91 % | $23,98 | $24,06 | $23,32 | 509,20K |
| 2026-08-17 | $24,27 | +0,91 % | $23,95 | $24,31 | $23,55 | 544,80K |
| 2026-08-14 | $24,05 | -0,78 % | $24,32 | $24,43 | $23,94 | 308,10K |
| 2026-08-13 | $24,24 | +2,06 % | $23,95 | $24,39 | $23,80 | 429,80K |
| 2026-08-12 | $23,75 | -0,38 % | $23,90 | $23,92 | $23,61 | 381,40K |
| 2026-08-11 | $23,84 | -2,61 % | $24,34 | $24,95 | $23,83 | 419,90K |
| 2026-08-10 | $24,48 | -2,12 % | $24,98 | $25,06 | $24,41 | 438,90K |
| 2026-08-07 | $25,01 | -4,14 % | $26,11 | $26,43 | $24,80 | 550,10K |
| 2026-08-06 | $26,09 | -1,99 % | $27,50 | $28,00 | $25,68 | 940,90K |
| 2026-08-05 | $26,62 | -1,33 % | $27,16 | $27,16 | $26,50 | 357,60K |
| 2026-08-04 | $26,98 | +0,75 % | $26,51 | $27,01 | $26,37 | 376,80K |
| 2026-08-03 | $26,78 | +3,52 % | $26,41 | $27,09 | $26,22 | 372,20K |
| 2026-07-31 | $25,87 | -0,42 % | $25,95 | $25,95 | $25,49 | 328,50K |
| 2026-07-30 | $25,98 | -4,49 % | $27,05 | $27,20 | $25,92 | 481,20K |
| 2026-07-29 | $27,20 | -0,11 % | $27,13 | $27,65 | $26,70 | 370,00K |
| 2026-07-28 | $27,23 | +1,83 % | $27,26 | $27,88 | $27,12 | 370,90K |
| 2026-07-27 | $26,74 | +2,77 % | $26,31 | $26,88 | $26,24 | 372,60K |
| 2026-07-24 | $26,02 | +1,76 % | $25,74 | $26,38 | $25,71 | 229,20K |
| 2026-07-23 | $25,57 | -2,07 % | $26,07 | $26,07 | $25,48 | 371,30K |
| 2026-07-22 | $26,11 | +1,04 % | $26,07 | $26,11 | $25,72 | 266,50K |
| 2026-07-21 | $25,84 | -1,00 % | $25,86 | $26,08 | $25,71 | 312,90K |
| 2026-07-20 | $26,10 | +0,19 % | $25,93 | $26,32 | $25,66 | 278,30K |
| 2026-07-17 | $26,05 | -1,92 % | $26,42 | $26,80 | $25,89 | 317,40K |
| 2026-07-16 | $26,56 | +4,03 % | $25,67 | $26,75 | $25,67 | 441,00K |
| 2026-07-15 | $25,53 | +3,65 % | $24,69 | $25,57 | $24,50 | 322,40K |
| 2026-07-14 | $24,63 | -2,07 % | $25,15 | $25,15 | $24,38 | 347,40K |
| 2026-07-13 | $25,15 | +2,61 % | $24,73 | $25,16 | $24,65 | 316,50K |
| 2026-07-10 | $24,51 | +1,41 % | $24,48 | $24,59 | $24,07 | 271,20K |
| 2026-07-09 | $24,17 | +1,21 % | $23,72 | $24,23 | $23,55 | 369,60K |
| 2026-07-08 | $23,88 | -1,89 % | $24,14 | $24,14 | $23,61 | 469,90K |
| 2026-07-07 | $24,34 | +0,83 % | $24,50 | $24,84 | $24,15 | 323,70K |
| 2026-07-06 | $24,14 | -0,70 % | $24,44 | $24,75 | $23,77 | 416,30K |
| 2026-07-02 | $24,31 | -1,26 % | $24,78 | $24,96 | $24,26 | 303,00K |
| 2026-07-01 | $24,62 | +3,10 % | $23,99 | $24,81 | $23,99 | 398,60K |
| 2026-06-30 | $23,88 | -0,50 % | $23,79 | $24,08 | $23,53 | 374,00K |
| 2026-06-29 | $24,00 | +0,29 % | $23,70 | $24,13 | $23,18 | 461,20K |
| 2026-06-26 | $23,93 | +2,84 % | $23,33 | $23,93 | $23,05 | 1,14M |
| 2026-06-25 | $23,27 | -0,98 % | $23,50 | $23,63 | $23,12 | 296,20K |
| 2026-06-24 | $23,50 | +3,75 % | $22,70 | $23,56 | $22,70 | 443,30K |
| 2026-06-23 | $22,65 | +1,80 % | $22,37 | $22,65 | $21,95 | 433,90K |
| 2026-06-22 | $22,25 | -3,01 % | $22,99 | $23,05 | $21,81 | 806,20K |
| 2026-06-18 | $22,94 | -2,09 % | $23,60 | $24,31 | $22,68 | 1,12M |
| 2026-06-17 | $23,43 | -0,55 % | $23,45 | $24,18 | $23,20 | 453,90K |
| 2026-06-16 | $23,56 | +3,15 % | $23,14 | $23,61 | $22,97 | 384,20K |
| 2026-06-15 | $22,84 | -3,99 % | $23,89 | $23,98 | $22,73 | 439,40K |
| 2026-06-12 | $23,79 | +2,76 % | $23,31 | $23,93 | $23,17 | 236,00K |
| 2026-06-11 | $23,15 | -0,64 % | $23,45 | $23,49 | $22,94 | 268,90K |
| 2026-06-10 | $23,30 | +0,39 % | $23,26 | $23,57 | $23,12 | 317,00K |
| 2026-06-09 | $23,21 | +2,07 % | $22,91 | $23,36 | $22,91 | 348,40K |
| 2026-06-08 | $22,74 | -1,81 % | $23,52 | $23,94 | $22,71 | 338,60K |
| 2026-06-05 | $23,16 | +1,05 % | $23,17 | $23,40 | $22,99 | 291,20K |
| 2026-06-04 | $22,92 | +0,22 % | $23,09 | $23,47 | $22,85 | 479,80K |
| 2026-06-03 | $22,87 | -3,91 % | $23,60 | $23,75 | $22,56 | 384,40K |
| 2026-06-02 | $23,80 | -2,82 % | $24,19 | $24,29 | $23,60 | 386,40K |
| 2026-06-01 | $24,49 | +0,82 % | $24,20 | $24,70 | $23,96 | 848,60K |
| 2026-05-29 | $24,29 | +0,21 % | $24,18 | $24,32 | $24,03 | 402,90K |
| 2026-05-28 | $24,24 | -0,33 % | $24,15 | $24,43 | $23,82 | 264,00K |
| 2026-05-27 | $24,32 | +1,93 % | $24,03 | $24,59 | $23,99 | 363,70K |
| 2026-05-26 | $23,86 | +0,55 % | $23,75 | $24,03 | $23,42 | 324,00K |