16,970$
-3,19%
Echtzeit-Aktienkurs CPI Card Group
Bid:
Ask:
Aktienkurse zur CPI Card Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 17,51 | 17,90 | 17,05 | 17,89 | 1,47% | 34.798,00 |
| 15.04.2026 | 17,41 | 17,96 | 17,17 | 17,63 | 1,44% | 30.055,00 |
| 14.04.2026 | 17,86 | 18,49 | 17,26 | 17,38 | -2,85% | 21.850,00 |
| 13.04.2026 | 17,36 | 18,35 | 17,29 | 17,89 | 2,64% | 82.695,00 |
| 10.04.2026 | 17,02 | 17,51 | 16,70 | 17,43 | 2,29% | 34.718,00 |
| 09.04.2026 | 16,53 | 17,04 | 16,30 | 17,04 | 2,68% | 20.319,00 |
| 08.04.2026 | 16,95 | 17,05 | 16,23 | 16,60 | 1,63% | 39.165,00 |
| 07.04.2026 | 16,40 | 16,66 | 15,75 | 16,33 | -1,27% | 36.545,00 |
| 06.04.2026 | 15,38 | 16,60 | 15,38 | 16,54 | 7,54% | 45.412,00 |
| 02.04.2026 | 14,89 | 15,83 | 14,89 | 15,38 | 1,79% | 37.102,00 |
| 01.04.2026 | 14,72 | 15,19 | 14,51 | 15,11 | 3,85% | 35.644,00 |
| 31.03.2026 | 14,45 | 14,75 | 14,27 | 14,55 | 0,69% | 46.987,00 |
| 30.03.2026 | 14,19 | 14,50 | 13,67 | 14,45 | 1,62% | 43.756,00 |
| 27.03.2026 | 13,83 | 14,34 | 13,58 | 14,22 | 1,79% | 51.126,00 |
| 26.03.2026 | 14,02 | 14,14 | 13,54 | 13,97 | -0,21% | 35.693,00 |
| 25.03.2026 | 14,39 | 14,44 | 13,77 | 14,00 | -1,27% | 34.504,00 |
| 24.03.2026 | 14,00 | 14,38 | 13,95 | 14,18 | 0,64% | 37.860,00 |
| 23.03.2026 | 13,53 | 14,41 | 13,44 | 14,09 | 6,82% | 75.953,00 |
| 20.03.2026 | 13,97 | 13,97 | 13,11 | 13,19 | -5,52% | 221.072,00 |
| 19.03.2026 | 13,78 | 14,20 | 13,13 | 13,96 | 0,22% | 48.640,00 |
| 18.03.2026 | 14,42 | 14,42 | 13,70 | 13,93 | -3,60% | 41.889,00 |
| 17.03.2026 | 14,93 | 15,39 | 14,42 | 14,45 | -2,82% | 28.325,00 |
| 16.03.2026 | 15,04 | 15,40 | 14,81 | 14,87 | -0,27% | 43.298,00 |
| 13.03.2026 | 15,55 | 15,81 | 14,84 | 14,91 | -3,62% | 33.286,00 |
| 12.03.2026 | 16,03 | 16,08 | 15,44 | 15,47 | -3,61% | 45.764,00 |
| 11.03.2026 | 15,78 | 16,29 | 15,33 | 16,05 | 2,20% | 86.793,00 |
| 10.03.2026 | 15,41 | 16,52 | 15,25 | 15,71 | 1,42% | 94.783,00 |
| 09.03.2026 | 14,74 | 15,63 | 14,46 | 15,49 | -0,16% | 171.512,00 |
| 06.03.2026 | 17,49 | 17,86 | 15,49 | 15,51 | -11,67% | 169.679,00 |
| 05.03.2026 | 14,45 | 17,95 | 14,45 | 17,56 | 40,82% | 533.255,00 |
| 04.03.2026 | 12,51 | 12,84 | 12,40 | 12,47 | -0,24% | 22.172,00 |
| 03.03.2026 | 12,14 | 12,73 | 11,92 | 12,50 | 1,30% | 44.488,00 |
| 02.03.2026 | 12,04 | 12,78 | 12,04 | 12,34 | 0,57% | 91.393,00 |
| 27.02.2026 | 12,40 | 12,46 | 12,20 | 12,27 | -1,76% | 51.691,00 |
| 26.02.2026 | 13,02 | 13,02 | 12,37 | 12,49 | -2,27% | 24.642,00 |
| 25.02.2026 | 12,82 | 13,09 | 12,56 | 12,78 | 1,43% | 35.956,00 |
| 24.02.2026 | 11,97 | 12,77 | 11,86 | 12,60 | 6,33% | 65.379,00 |
| 23.02.2026 | 12,00 | 12,20 | 11,79 | 11,85 | -1,25% | 80.925,00 |
| 20.02.2026 | 12,02 | 12,36 | 11,92 | 12,00 | -1,36% | 47.078,00 |
| 19.02.2026 | 11,52 | 12,33 | 11,48 | 12,17 | 5,32% | 26.882,00 |
| 18.02.2026 | 11,72 | 12,20 | 11,32 | 11,55 | -0,52% | 53.135,00 |
| 17.02.2026 | 11,39 | 11,79 | 11,00 | 11,61 | 2,02% | 56.088,00 |
| 13.02.2026 | 11,28 | 11,71 | 11,19 | 11,38 | 1,70% | 75.111,00 |
| 12.02.2026 | 11,91 | 12,10 | 10,81 | 11,19 | -4,73% | 75.003,00 |
| 11.02.2026 | 12,37 | 12,49 | 11,26 | 11,75 | -4,82% | 69.644,00 |
| 10.02.2026 | 12,67 | 12,69 | 12,12 | 12,34 | -2,06% | 41.655,00 |
| 09.02.2026 | 12,79 | 12,83 | 12,46 | 12,60 | -2,55% | 52.871,00 |
| 06.02.2026 | 12,88 | 13,08 | 12,78 | 12,93 | 1,89% | 15.321,00 |
| 05.02.2026 | 13,03 | 13,03 | 12,52 | 12,69 | -3,35% | 37.311,00 |
| 04.02.2026 | 13,33 | 13,46 | 12,82 | 13,13 | 0,50% | 36.141,00 |
| 03.02.2026 | 13,51 | 13,51 | 12,75 | 13,07 | -2,35% | 35.814,00 |
| 02.02.2026 | 13,01 | 13,89 | 13,01 | 13,38 | 3,00% | 44.784,00 |
| 30.01.2026 | 12,74 | 13,17 | 12,36 | 12,99 | 1,41% | 31.655,00 |
| 29.01.2026 | 12,72 | 13,09 | 12,50 | 12,81 | -0,16% | 32.826,00 |
| 28.01.2026 | 13,47 | 13,60 | 12,75 | 12,83 | -4,75% | 29.378,00 |
| 27.01.2026 | 13,59 | 13,70 | 13,40 | 13,47 | -1,82% | 22.040,00 |
| 26.01.2026 | 13,68 | 13,80 | 13,51 | 13,72 | -5,77% | 23.179,00 |
| 22.01.2026 | 13,33 | 14,61 | 13,22 | 14,56 | 7,10% | 46.982,00 |
| 21.01.2026 | 13,25 | 13,72 | 13,15 | 13,60 | 2,22% | 28.742,00 |
| 20.01.2026 | 13,41 | 13,47 | 13,25 | 13,30 | -3,20% | 35.074,00 |
| 16.01.2026 | 14,00 | 14,25 | 13,66 | 13,74 | -1,43% | 21.100,00 |
| 15.01.2026 | 13,85 | 14,25 | 13,85 | 13,94 | 1,60% | 33.771,00 |
| 14.01.2026 | 13,63 | 13,98 | 13,31 | 13,72 | 0,73% | 39.853,00 |
| 13.01.2026 | 13,79 | 13,83 | 13,53 | 13,62 | -0,22% | 21.739,00 |
| 12.01.2026 | 13,70 | 13,90 | 13,20 | 13,65 | -0,58% | 43.604,00 |
| 09.01.2026 | 13,88 | 14,06 | 13,69 | 13,73 | -0,65% | 17.009,00 |
| 08.01.2026 | 13,71 | 14,11 | 13,71 | 13,82 | 0,36% | 28.535,00 |
| 07.01.2026 | 14,03 | 14,22 | 13,61 | 13,77 | -1,99% | 62.789,00 |
| 06.01.2026 | 14,04 | 14,23 | 13,67 | 14,05 | 0,07% | 40.543,00 |
| 05.01.2026 | 14,30 | 14,59 | 13,99 | 14,04 | -1,27% | 31.074,00 |