24,100€
-0,82%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,10 | 24,40 | 22,90 | 24,30 | 5,19% | - |
| 19.10.2026 | 22,10 | 23,30 | 22,10 | 23,10 | 0,87% | - |
| 16.10.2026 | 22,90 | 22,90 | 22,60 | 22,90 | 0,44% | - |
| 15.10.2026 | 22,60 | 23,10 | 22,40 | 22,80 | -0,87% | - |
| 14.10.2026 | 22,90 | 23,30 | 22,80 | 23,00 | -0,43% | - |
| 13.10.2026 | 22,80 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 12.10.2026 | 22,80 | 22,80 | 22,70 | 22,70 | 0,00% | - |
| 09.10.2026 | 22,30 | 22,70 | 22,20 | 22,70 | 2,25% | - |
| 07.10.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,37% | - |
| 06.10.2026 | 22,00 | 22,20 | 21,90 | 21,90 | -0,45% | - |
| 05.10.2026 | 22,10 | 22,30 | 21,80 | 22,00 | -1,35% | - |
| 02.10.2026 | 21,80 | 22,30 | 21,70 | 22,30 | 0,45% | - |
| 01.10.2026 | 21,70 | 22,30 | 21,30 | 22,20 | 3,74% | - |
| 30.09.2026 | 21,80 | 21,90 | 21,40 | 21,40 | -2,28% | - |
| 29.09.2026 | 21,80 | 22,20 | 21,40 | 21,90 | 0,46% | - |
| 28.09.2026 | 21,70 | 21,90 | 21,30 | 21,80 | 0,46% | - |
| 25.09.2026 | 21,30 | 21,80 | 21,10 | 21,70 | 1,40% | - |
| 24.09.2026 | 21,50 | 21,60 | 21,20 | 21,40 | -0,47% | - |
| 23.09.2026 | 21,70 | 22,20 | 21,40 | 21,50 | -1,38% | - |
| 22.09.2026 | 21,50 | 21,80 | 21,30 | 21,80 | 4,31% | - |
| 21.09.2026 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 18.09.2026 | 21,10 | 21,50 | 20,70 | 21,10 | 0,48% | - |
| 17.09.2026 | 20,70 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 16.09.2026 | 21,10 | 21,20 | 20,80 | 20,80 | -4,15% | - |
| 15.09.2026 | 21,10 | 21,90 | 21,10 | 21,70 | 11,28% | - |
| 11.09.2026 | 20,00 | 20,30 | 18,85 | 19,50 | -15,95% | - |
| 10.09.2026 | 24,30 | 24,30 | 23,10 | 23,20 | -2,93% | - |
| 08.09.2026 | 23,90 | 24,30 | 23,70 | 23,90 | -2,45% | - |
| 04.09.2026 | 24,70 | 24,70 | 23,90 | 24,50 | 1,24% | - |
| 03.09.2026 | 24,70 | 25,20 | 24,20 | 24,20 | -1,22% | - |
| 02.09.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -1,61% | - |
| 27.08.2026 | 24,30 | 25,10 | 24,10 | 24,90 | 0,00% | - |
| 26.08.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 2,47% | - |
| 21.08.2026 | 23,50 | 24,30 | 23,40 | 24,30 | 0,83% | - |
| 19.08.2026 | 23,90 | 24,10 | 23,70 | 24,10 | -2,43% | - |
| 18.08.2026 | 24,70 | 24,80 | 24,50 | 24,70 | -0,80% | - |
| 17.08.2026 | 24,70 | 25,20 | 24,20 | 24,90 | 2,05% | - |
| 14.08.2026 | 25,10 | 25,30 | 24,10 | 24,40 | -7,92% | - |
| 12.08.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 3,11% | - |
| 11.08.2026 | 24,70 | 26,00 | 24,40 | 25,70 | 0,78% | - |
| 10.08.2026 | 23,90 | 25,90 | 23,60 | 25,50 | 12,83% | - |
| 07.08.2026 | 21,30 | 23,50 | 21,00 | 22,60 | 10,78% | - |
| 06.08.2026 | 19,85 | 20,60 | 18,50 | 20,40 | 4,35% | - |
| 05.08.2026 | 19,95 | 20,30 | 19,10 | 19,55 | -2,74% | - |
| 04.08.2026 | 18,95 | 20,20 | 18,95 | 20,10 | 5,79% | - |
| 03.08.2026 | 18,20 | 19,00 | 18,20 | 19,00 | 6,44% | - |
| 31.07.2026 | 17,85 | 18,20 | 17,60 | 17,85 | 0,28% | - |
| 30.07.2026 | 18,20 | 18,40 | 17,80 | 17,80 | -5,07% | - |
| 29.07.2026 | 18,55 | 19,00 | 18,30 | 18,75 | 1,63% | - |
| 28.07.2026 | 18,00 | 18,60 | 17,85 | 18,45 | 3,07% | - |
| 27.07.2026 | 17,15 | 18,15 | 17,00 | 17,90 | 4,99% | - |
| 23.07.2026 | 17,25 | 17,35 | 16,30 | 17,05 | 0,00% | - |
| 21.07.2026 | 16,95 | 17,25 | 16,70 | 17,05 | 0,89% | - |
| 20.07.2026 | 16,45 | 17,05 | 16,30 | 16,90 | -1,46% | - |
| 16.07.2026 | 16,45 | 17,30 | 16,30 | 17,15 | 3,31% | - |
| 15.07.2026 | 16,30 | 17,25 | 16,20 | 16,60 | -1,19% | - |
| 14.07.2026 | 16,95 | 16,95 | 16,80 | 16,80 | -1,18% | - |
| 13.07.2026 | 17,15 | 17,15 | 16,90 | 17,00 | 0,89% | - |
| 10.07.2026 | 16,85 | 16,95 | 16,55 | 16,85 | 3,06% | - |
| 09.07.2026 | 16,45 | 16,45 | 16,35 | 16,35 | 0,62% | - |
| 08.07.2026 | 16,85 | 17,10 | 16,25 | 16,25 | -8,19% | - |
| 07.07.2026 | 17,90 | 18,20 | 17,00 | 17,70 | -1,94% | - |
| 06.07.2026 | 17,75 | 18,40 | 17,70 | 18,05 | 0,56% | - |
| 02.07.2026 | 18,25 | 18,25 | 17,95 | 17,95 | -1,64% | - |
| 01.07.2026 | 18,15 | 18,25 | 18,15 | 18,25 | 1,39% | - |
| 30.06.2026 | 18,05 | 18,15 | 17,75 | 18,00 | 1,41% | - |
| 29.06.2026 | 17,90 | 17,90 | 17,70 | 17,75 | 4,11% | - |
| 26.06.2026 | 16,85 | 18,05 | 16,25 | 17,05 | 3,33% | - |
| 25.06.2026 | 16,65 | 16,65 | 16,50 | 16,50 | 1,85% | - |