9,725€
1,83%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -1,52% | - |
| 13.02.2026 | 9,50 | 9,98 | 9,45 | 9,88 | 7,92% | - |
| 12.02.2026 | 9,93 | 10,13 | 9,15 | 9,15 | -7,81% | - |
| 11.02.2026 | 10,30 | 10,45 | 9,50 | 9,93 | -2,70% | - |
| 10.02.2026 | 10,55 | 10,70 | 10,15 | 10,20 | -3,32% | - |
| 09.02.2026 | 10,95 | 10,95 | 10,45 | 10,55 | -2,76% | - |
| 06.02.2026 | 10,80 | 11,10 | 10,70 | 10,85 | 5,34% | - |
| 05.02.2026 | 11,20 | 11,20 | 10,30 | 10,30 | -4,63% | - |
| 04.02.2026 | 11,05 | 11,35 | 10,80 | 10,80 | 0,93% | - |
| 03.02.2026 | 11,30 | 11,65 | 10,70 | 10,70 | -8,15% | - |
| 02.02.2026 | 10,95 | 11,80 | 10,95 | 11,65 | 7,87% | - |
| 30.01.2026 | 10,80 | 11,10 | 10,30 | 10,80 | 0,47% | - |
| 29.01.2026 | 10,75 | 10,90 | 10,55 | 10,75 | -0,46% | - |
| 28.01.2026 | 11,25 | 11,50 | 10,80 | 10,80 | -3,57% | - |
| 27.01.2026 | 11,50 | 11,75 | 11,20 | 11,20 | -3,03% | - |
| 26.01.2026 | 11,65 | 11,70 | 11,40 | 11,55 | -1,70% | - |
| 23.01.2026 | 12,40 | 12,45 | 11,60 | 11,75 | -2,08% | - |
| 22.01.2026 | 11,65 | 12,10 | 11,45 | 12,00 | 3,45% | - |
| 21.01.2026 | 11,40 | 11,70 | 11,25 | 11,60 | 1,31% | - |
| 20.01.2026 | 11,80 | 12,45 | 11,20 | 11,45 | -3,38% | - |
| 19.01.2026 | 11,95 | 11,95 | 11,85 | 11,85 | -1,25% | - |
| 16.01.2026 | 12,20 | 12,25 | 11,95 | 12,00 | -0,41% | - |
| 15.01.2026 | 11,85 | 12,30 | 11,60 | 12,05 | 5,24% | - |
| 14.01.2026 | 11,70 | 11,90 | 11,45 | 11,45 | -3,78% | - |
| 13.01.2026 | 11,80 | 11,90 | 11,65 | 11,90 | 0,85% | - |
| 12.01.2026 | 11,80 | 11,90 | 11,35 | 11,80 | 0,43% | - |
| 09.01.2026 | 11,90 | 12,15 | 11,75 | 11,75 | -0,84% | - |
| 08.01.2026 | 11,80 | 12,30 | 11,75 | 11,85 | 0,42% | - |
| 07.01.2026 | 12,05 | 12,30 | 11,60 | 11,80 | 0,43% | - |
| 06.01.2026 | 12,00 | 12,45 | 11,65 | 11,75 | -2,49% | - |
| 05.01.2026 | 12,20 | 12,60 | 11,95 | 12,05 | -3,21% | - |
| 02.01.2026 | 12,70 | 13,00 | 12,25 | 12,45 | 3,75% | - |
| 30.12.2025 | 12,70 | 12,75 | 12,00 | 12,00 | -4,38% | - |
| 29.12.2025 | 12,90 | 12,95 | 12,45 | 12,55 | -3,46% | - |
| 23.12.2025 | 12,90 | 13,00 | 12,75 | 13,00 | -3,35% | - |
| 19.12.2025 | 13,55 | 13,80 | 12,65 | 13,45 | -2,89% | - |
| 18.12.2025 | 13,90 | 13,90 | 13,65 | 13,85 | 0,00% | - |
| 17.12.2025 | 14,15 | 14,15 | 13,80 | 13,85 | -7,97% | - |
| 11.12.2025 | 15,45 | 15,55 | 15,05 | 15,05 | -0,99% | - |
| 09.12.2025 | 14,65 | 15,30 | 14,60 | 15,20 | 17,83% | - |
| 08.12.2025 | 13,60 | 14,55 | 12,90 | 12,90 | -4,44% | 412,00 |
| 05.12.2025 | 12,25 | 13,55 | 12,20 | 13,50 | 13,92% | - |
| 03.12.2025 | 11,80 | 12,25 | 11,50 | 11,85 | 1,72% | - |
| 02.12.2025 | 11,55 | 11,75 | 11,03 | 11,65 | 7,87% | - |
| 01.12.2025 | 10,90 | 11,70 | 10,80 | 10,80 | -28,48% | - |
| 28.11.2025 | 11,95 | 15,10 | 11,60 | 15,10 | 26,89% | - |
| 27.11.2025 | 11,90 | 11,90 | 11,85 | 11,90 | 6,25% | - |
| 26.11.2025 | 11,45 | 11,90 | 11,15 | 11,20 | 5,66% | - |
| 25.11.2025 | 10,70 | 11,40 | 10,60 | 10,60 | 6,00% | - |
| 24.11.2025 | 10,55 | 10,98 | 10,00 | 10,00 | -3,38% | - |
| 21.11.2025 | 10,43 | 10,43 | 10,35 | 10,35 | 0,98% | - |
| 19.11.2025 | 10,85 | 11,15 | 10,20 | 10,25 | -9,29% | - |
| 17.11.2025 | 11,35 | 11,40 | 11,30 | 11,30 | 5,61% | - |
| 14.11.2025 | 11,40 | 11,90 | 10,70 | 10,70 | -8,94% | - |
| 13.11.2025 | 12,10 | 12,65 | 11,60 | 11,75 | 3,07% | - |
| 12.11.2025 | 12,15 | 12,25 | 11,40 | 11,40 | -5,00% | - |
| 11.11.2025 | 12,05 | 12,10 | 12,00 | 12,00 | -2,44% | - |
| 10.11.2025 | 12,00 | 13,15 | 11,90 | 12,30 | 2,07% | - |
| 07.11.2025 | 12,50 | 12,50 | 11,65 | 12,05 | 2,99% | - |
| 06.11.2025 | 12,35 | 12,50 | 11,70 | 11,70 | -0,85% | - |
| 05.11.2025 | 12,15 | 12,60 | 11,80 | 11,80 | -8,88% | - |
| 04.11.2025 | 15,05 | 15,10 | 11,90 | 12,95 | -14,80% | - |
| 03.11.2025 | 13,65 | 15,25 | 13,30 | 15,20 | 17,83% | - |
| 31.10.2025 | 13,70 | 13,85 | 12,90 | 12,90 | -7,86% | - |
| 30.10.2025 | 14,00 | 14,05 | 13,95 | 14,00 | 2,94% | - |
| 28.10.2025 | 14,50 | 18,85 | 13,60 | 13,60 | -1,45% | - |
| 27.10.2025 | 15,10 | 19,10 | 13,80 | 13,80 | 3,76% | - |
| 20.10.2025 | 13,15 | 13,60 | 12,95 | 13,30 | 8,13% | - |
| 17.10.2025 | 12,90 | 13,20 | 12,30 | 12,30 | -2,38% | - |
| 14.10.2025 | 12,50 | 13,40 | 12,50 | 12,60 | -4,55% | - |
| 13.10.2025 | 13,30 | 14,15 | 13,10 | 13,20 | -0,38% | - |
| 10.10.2025 | 14,05 | 14,40 | 13,25 | 13,25 | 1,15% | - |
| 08.10.2025 | 12,90 | 13,45 | 12,90 | 13,10 | 5,65% | - |
| 07.10.2025 | 13,40 | 13,40 | 12,40 | 12,40 | -6,06% | - |
| 06.10.2025 | 13,05 | 13,70 | 13,05 | 13,20 | 6,45% | - |
| 03.10.2025 | 13,10 | 13,55 | 12,40 | 12,40 | -3,50% | - |
| 02.10.2025 | 13,05 | 13,10 | 12,85 | 12,85 | 4,47% | - |
| 01.10.2025 | 12,95 | 13,20 | 12,30 | 12,30 | -3,15% | - |
| 30.09.2025 | 12,70 | 12,70 | 12,60 | 12,70 | 5,83% | - |
| 29.09.2025 | 13,10 | 13,15 | 12,00 | 12,00 | -2,44% | - |
| 26.09.2025 | 12,80 | 13,15 | 12,30 | 12,30 | 1,65% | - |
| 25.09.2025 | 13,40 | 13,40 | 12,10 | 12,10 | -8,68% | - |
| 24.09.2025 | 13,65 | 13,80 | 13,25 | 13,25 | -2,21% | - |
| 23.09.2025 | 13,35 | 13,75 | 13,20 | 13,55 | 7,54% | - |
| 22.09.2025 | 13,40 | 13,40 | 12,60 | 12,60 | -6,67% | - |
| 19.09.2025 | 13,50 | 13,50 | 13,45 | 13,50 | 5,88% | - |
| 17.09.2025 | 12,55 | 12,85 | 12,45 | 12,75 | -1,16% | - |
| 15.09.2025 | 12,75 | 13,10 | 12,70 | 12,90 | 2,38% | - |
| 10.09.2025 | 12,60 | 12,65 | 12,55 | 12,60 | -5,26% | - |
| 08.09.2025 | 12,25 | 13,30 | 12,20 | 13,30 | 9,02% | - |
| 05.09.2025 | 12,60 | 13,90 | 12,15 | 12,20 | -2,79% | - |
| 04.09.2025 | 12,50 | 12,75 | 12,35 | 12,55 | 0,40% | - |
| 03.09.2025 | 13,05 | 13,30 | 12,40 | 12,50 | -4,58% | - |
| 02.09.2025 | 13,20 | 13,45 | 12,85 | 13,10 | -1,13% | - |
| 01.09.2025 | 13,20 | 13,30 | 13,20 | 13,25 | -1,12% | - |
| 29.08.2025 | 13,50 | 13,70 | 13,35 | 13,40 | -1,11% | - |
| 28.08.2025 | 13,40 | 13,70 | 12,95 | 13,55 | 1,12% | - |
| 27.08.2025 | 13,90 | 13,95 | 13,35 | 13,40 | -3,25% | - |
| 26.08.2025 | 13,45 | 13,85 | 13,35 | 13,85 | 2,97% | - |
| 25.08.2025 | 12,70 | 13,50 | 12,70 | 13,45 | 0,37% | - |