28,250$
-3,19%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,70 | 28,84 | 28,07 | 28,25 | -3,19% | 64.598,00 |
| 08.09.2026 | 28,00 | 29,57 | 27,59 | 29,18 | 3,33% | 152.001,00 |
| 04.09.2026 | 28,52 | 28,52 | 27,56 | 28,24 | -1,57% | 68.371,00 |
| 03.09.2026 | 29,20 | 29,23 | 28,05 | 28,69 | -1,07% | 74.254,00 |
| 02.09.2026 | 28,47 | 29,10 | 28,05 | 29,00 | 2,33% | 84.805,00 |
| 01.09.2026 | 28,90 | 29,29 | 28,02 | 28,34 | -1,97% | 74.904,00 |
| 31.08.2026 | 29,49 | 29,49 | 28,60 | 28,91 | 0,28% | 130.907,00 |
| 28.08.2026 | 28,95 | 29,43 | 28,60 | 28,83 | -0,28% | 67.677,00 |
| 27.08.2026 | 28,42 | 29,29 | 28,33 | 28,91 | 1,65% | 94.976,00 |
| 26.08.2026 | 28,26 | 28,56 | 27,75 | 28,44 | -1,76% | 71.162,00 |
| 25.08.2026 | 28,54 | 29,00 | 28,38 | 28,95 | 1,61% | 59.834,00 |
| 24.08.2026 | 28,04 | 29,31 | 27,99 | 28,49 | 1,60% | 99.820,00 |
| 21.08.2026 | 28,14 | 28,31 | 27,28 | 28,04 | 2,34% | 121.407,00 |
| 20.08.2026 | 27,00 | 28,06 | 27,00 | 27,40 | -1,01% | 75.291,00 |
| 19.08.2026 | 27,82 | 28,47 | 27,12 | 27,68 | -0,32% | 117.963,00 |
| 18.08.2026 | 28,48 | 28,65 | 27,67 | 27,77 | -3,27% | 72.512,00 |
| 17.08.2026 | 28,50 | 29,25 | 28,13 | 28,71 | 0,74% | 102.332,00 |
| 14.08.2026 | 29,07 | 29,07 | 27,98 | 28,50 | -1,72% | 82.634,00 |
| 13.08.2026 | 29,57 | 30,00 | 28,28 | 29,00 | -1,68% | 188.834,00 |
| 12.08.2026 | 30,84 | 30,93 | 29,32 | 29,50 | -3,30% | 95.516,00 |
| 11.08.2026 | 28,56 | 31,25 | 28,56 | 30,50 | 6,98% | 211.825,00 |
| 10.08.2026 | 28,36 | 31,00 | 28,00 | 28,51 | 2,89% | 380.196,00 |
| 07.08.2026 | 25,00 | 28,00 | 24,66 | 27,71 | 13,33% | 218.342,00 |
| 06.08.2026 | 24,00 | 24,68 | 21,25 | 24,45 | 7,57% | 190.721,00 |
| 05.08.2026 | 22,84 | 23,43 | 22,07 | 22,73 | -1,04% | 47.573,00 |
| 04.08.2026 | 22,05 | 23,32 | 22,05 | 22,97 | 4,79% | 42.147,00 |
| 03.08.2026 | 21,27 | 22,00 | 21,27 | 21,92 | 4,03% | 40.845,00 |
| 31.07.2026 | 20,55 | 21,07 | 20,31 | 21,07 | 2,58% | 20.390,00 |
| 30.07.2026 | 20,93 | 20,99 | 20,37 | 20,54 | -1,58% | 24.286,00 |
| 29.07.2026 | 21,07 | 21,59 | 20,86 | 20,87 | -1,37% | 29.779,00 |
| 28.07.2026 | 20,56 | 21,20 | 20,46 | 21,16 | 3,42% | 28.881,00 |
| 27.07.2026 | 19,77 | 20,54 | 19,77 | 20,46 | 4,82% | 28.264,00 |
| 24.07.2026 | 19,61 | 20,13 | 19,46 | 19,52 | 0,05% | 28.911,00 |
| 23.07.2026 | 19,63 | 19,76 | 18,71 | 19,51 | -1,01% | 47.755,00 |
| 22.07.2026 | 19,97 | 20,08 | 19,35 | 19,71 | -2,36% | 24.620,00 |
| 21.07.2026 | 19,48 | 20,19 | 19,30 | 20,19 | 4,60% | 36.848,00 |
| 20.07.2026 | 18,55 | 19,49 | 18,55 | 19,30 | 2,60% | 45.694,00 |
| 17.07.2026 | 18,88 | 19,39 | 18,62 | 18,81 | -1,83% | 22.977,00 |
| 16.07.2026 | 18,90 | 19,89 | 18,71 | 19,16 | 1,86% | 39.155,00 |
| 15.07.2026 | 18,83 | 19,88 | 18,76 | 18,81 | 0,27% | 44.400,00 |
| 14.07.2026 | 19,40 | 20,00 | 18,59 | 18,76 | -2,49% | 25.161,00 |
| 13.07.2026 | 19,59 | 20,08 | 18,85 | 19,24 | -1,54% | 34.491,00 |
| 10.07.2026 | 19,08 | 19,84 | 19,00 | 19,54 | 2,46% | 30.895,00 |
| 09.07.2026 | 18,63 | 19,88 | 18,36 | 19,07 | 1,54% | 39.523,00 |
| 08.07.2026 | 19,17 | 19,70 | 18,50 | 18,78 | -2,29% | 44.692,00 |
| 07.07.2026 | 20,36 | 20,36 | 19,18 | 19,22 | -6,15% | 53.326,00 |
| 06.07.2026 | 21,38 | 21,38 | 20,12 | 20,48 | 0,49% | 35.150,00 |
| 02.07.2026 | 20,95 | 20,95 | 20,16 | 20,38 | -1,88% | 25.671,00 |
| 01.07.2026 | 20,90 | 21,14 | 20,09 | 20,77 | -0,43% | 34.739,00 |
| 30.06.2026 | 20,59 | 20,88 | 20,32 | 20,86 | 1,41% | 40.419,00 |
| 29.06.2026 | 20,27 | 20,85 | 19,76 | 20,57 | 2,19% | 48.082,00 |
| 26.06.2026 | 19,20 | 20,54 | 19,13 | 20,13 | 3,71% | 218.969,00 |
| 25.06.2026 | 19,00 | 19,70 | 19,00 | 19,41 | 2,81% | 28.154,00 |
| 24.06.2026 | 18,14 | 18,93 | 18,14 | 18,88 | 3,45% | 38.421,00 |
| 23.06.2026 | 18,10 | 18,59 | 18,09 | 18,25 | 0,05% | 16.532,00 |
| 22.06.2026 | 18,26 | 19,00 | 17,87 | 18,24 | -0,11% | 21.394,00 |
| 18.06.2026 | 18,11 | 18,28 | 17,27 | 18,26 | 2,41% | 48.560,00 |
| 17.06.2026 | 18,70 | 18,70 | 17,80 | 17,83 | -4,75% | 21.446,00 |
| 16.06.2026 | 19,04 | 19,04 | 18,15 | 18,72 | -0,74% | 31.053,00 |
| 15.06.2026 | 19,36 | 19,64 | 18,79 | 18,86 | -0,89% | 27.144,00 |
| 12.06.2026 | 18,94 | 19,34 | 18,44 | 19,03 | 0,58% | 39.920,00 |
| 11.06.2026 | 18,58 | 19,06 | 18,49 | 18,92 | 2,10% | 35.484,00 |
| 10.06.2026 | 18,50 | 19,05 | 17,74 | 18,53 | 0,05% | 64.740,00 |
| 09.06.2026 | 17,27 | 18,57 | 17,27 | 18,52 | 8,69% | 66.552,00 |
| 08.06.2026 | 16,99 | 17,49 | 16,50 | 17,04 | -0,06% | 83.065,00 |
| 05.06.2026 | 17,60 | 18,10 | 17,03 | 17,05 | -3,89% | 57.169,00 |
| 04.06.2026 | 16,63 | 18,40 | 16,63 | 17,74 | 9,44% | 101.003,00 |
| 03.06.2026 | 17,01 | 18,00 | 16,14 | 16,21 | -3,51% | 71.307,00 |
| 02.06.2026 | 16,91 | 17,11 | 16,68 | 16,80 | 0,78% | 28.166,00 |
| 01.06.2026 | 16,81 | 17,25 | 16,66 | 16,67 | -1,77% | 26.128,00 |
| 29.05.2026 | 17,55 | 18,10 | 16,81 | 16,97 | -3,19% | 62.475,00 |
| 28.05.2026 | 17,64 | 17,84 | 17,49 | 17,53 | -1,71% | 21.910,00 |
| 27.05.2026 | 17,92 | 18,06 | 17,52 | 17,84 | -0,42% | 39.323,00 |
| 26.05.2026 | 17,26 | 17,94 | 17,08 | 17,91 | 4,25% | 31.545,00 |
| 22.05.2026 | 16,38 | 17,77 | 16,38 | 17,18 | 7,98% | 82.587,00 |
| 21.05.2026 | 16,04 | 16,20 | 15,36 | 15,91 | -1,43% | 36.417,00 |
| 20.05.2026 | 15,66 | 16,15 | 15,66 | 16,14 | 3,46% | 23.425,00 |
| 19.05.2026 | 16,02 | 16,53 | 15,57 | 15,60 | -3,35% | 39.990,00 |
| 18.05.2026 | 16,68 | 17,30 | 16,02 | 16,14 | -3,70% | 50.073,00 |
| 15.05.2026 | 16,05 | 16,89 | 16,04 | 16,76 | 3,94% | 60.552,00 |
| 14.05.2026 | 15,84 | 16,41 | 15,00 | 16,13 | 1,99% | 46.281,00 |
| 13.05.2026 | 15,63 | 16,15 | 15,48 | 15,81 | -0,19% | 51.808,00 |
| 12.05.2026 | 15,26 | 16,37 | 15,13 | 15,84 | 3,66% | 49.293,00 |
| 11.05.2026 | 15,61 | 16,93 | 15,13 | 15,28 | -2,30% | 66.768,00 |
| 08.05.2026 | 15,69 | 15,86 | 15,24 | 15,64 | 0,64% | 33.794,00 |
| 07.05.2026 | 14,98 | 16,26 | 14,98 | 15,54 | 2,44% | 48.837,00 |
| 06.05.2026 | 16,13 | 16,13 | 14,82 | 15,17 | -5,13% | 92.284,00 |
| 05.05.2026 | 17,15 | 17,37 | 15,60 | 15,99 | -6,79% | 44.329,00 |
| 04.05.2026 | 17,16 | 18,77 | 16,83 | 17,16 | -1,29% | 28.907,00 |
| 01.05.2026 | 17,72 | 17,87 | 17,30 | 17,38 | -1,59% | 13.522,00 |
| 30.04.2026 | 16,90 | 18,05 | 16,81 | 17,66 | 4,44% | 68.314,00 |
| 29.04.2026 | 18,18 | 18,18 | 16,88 | 16,91 | -6,88% | 26.680,00 |
| 28.04.2026 | 18,10 | 18,61 | 17,97 | 18,16 | 0,33% | 16.776,00 |
| 27.04.2026 | 18,22 | 19,52 | 17,66 | 18,10 | -0,39% | 125.225,00 |
| 24.04.2026 | 17,68 | 18,23 | 17,20 | 18,17 | 2,83% | 62.623,00 |
| 23.04.2026 | 17,84 | 17,96 | 16,59 | 17,67 | -0,73% | 39.882,00 |
| 22.04.2026 | 18,19 | 18,42 | 17,73 | 17,80 | -0,78% | 19.281,00 |
| 21.04.2026 | 18,82 | 19,14 | 17,93 | 17,94 | -4,98% | 26.130,00 |
| 20.04.2026 | 18,53 | 19,10 | 18,19 | 18,88 | 0,43% | 50.109,00 |
| 17.04.2026 | 18,23 | 19,13 | 18,09 | 18,80 | 5,09% | 72.790,00 |