11,300€
6,60%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.08.2025 | 12,80 | 13,40 | 12,75 | 13,40 | 5,10% | - |
| 21.08.2025 | 12,75 | 13,15 | 12,60 | 12,75 | 0,00% | - |
| 20.08.2025 | 13,05 | 13,35 | 12,70 | 12,75 | -1,92% | - |
| 19.08.2025 | 13,35 | 13,75 | 13,00 | 13,00 | -2,99% | - |
| 18.08.2025 | 13,40 | 14,40 | 13,30 | 13,40 | 0,00% | - |
| 15.08.2025 | 13,55 | 14,20 | 12,90 | 13,40 | -1,11% | - |
| 14.08.2025 | 13,80 | 14,25 | 13,55 | 13,55 | -1,45% | - |
| 13.08.2025 | 13,80 | 14,20 | 13,65 | 13,75 | -0,36% | - |
| 12.08.2025 | 11,90 | 14,05 | 11,90 | 13,80 | 15,97% | - |
| 11.08.2025 | 11,50 | 12,40 | 11,35 | 11,90 | 5,31% | - |
| 08.08.2025 | 16,25 | 16,30 | 10,80 | 11,30 | -29,81% | - |
| 07.08.2025 | 15,50 | 16,45 | 14,90 | 16,10 | 4,21% | - |
| 06.08.2025 | 15,70 | 17,55 | 15,20 | 15,45 | -0,32% | - |
| 05.08.2025 | 16,20 | 16,30 | 15,40 | 15,50 | -3,73% | - |
| 04.08.2025 | 16,30 | 16,60 | 16,10 | 16,10 | -0,92% | - |
| 01.08.2025 | 17,10 | 18,60 | 15,95 | 16,25 | -4,69% | - |
| 31.07.2025 | 18,00 | 18,10 | 17,05 | 17,05 | -5,54% | - |
| 30.07.2025 | 18,15 | 18,35 | 17,95 | 18,05 | 0,00% | - |
| 29.07.2025 | 18,25 | 18,50 | 18,05 | 18,05 | -0,28% | - |
| 28.07.2025 | 18,20 | 19,05 | 17,75 | 18,10 | 1,12% | - |
| 25.07.2025 | 17,70 | 17,90 | 17,40 | 17,90 | 1,42% | - |
| 24.07.2025 | 18,00 | 18,90 | 17,60 | 17,65 | -2,22% | - |
| 23.07.2025 | 18,00 | 18,70 | 17,85 | 18,05 | 1,12% | - |
| 22.07.2025 | 17,90 | 18,05 | 17,70 | 17,85 | 0,00% | - |
| 21.07.2025 | 18,70 | 19,50 | 17,85 | 17,85 | -3,77% | - |
| 18.07.2025 | 18,90 | 18,90 | 18,30 | 18,55 | -1,07% | - |
| 17.07.2025 | 18,75 | 19,10 | 18,55 | 18,75 | 0,54% | - |
| 16.07.2025 | 18,50 | 18,80 | 17,90 | 18,65 | 0,00% | - |
| 15.07.2025 | 18,90 | 19,10 | 18,45 | 18,65 | -1,06% | - |
| 14.07.2025 | 18,85 | 19,25 | 18,45 | 18,85 | -0,79% | - |
| 11.07.2025 | 19,75 | 19,75 | 18,90 | 19,00 | -4,04% | - |
| 10.07.2025 | 19,50 | 19,95 | 19,40 | 19,80 | 1,80% | - |
| 09.07.2025 | 19,80 | 20,10 | 19,40 | 19,45 | -1,52% | - |
| 08.07.2025 | 20,85 | 20,90 | 19,75 | 19,75 | -4,82% | - |
| 07.07.2025 | 21,30 | 21,80 | 20,70 | 20,75 | -2,12% | - |
| 04.07.2025 | 21,20 | 21,30 | 21,10 | 21,20 | -0,93% | - |
| 03.07.2025 | 20,85 | 21,60 | 20,60 | 21,40 | 3,38% | - |
| 02.07.2025 | 20,65 | 20,95 | 19,95 | 20,70 | 1,47% | - |
| 01.07.2025 | 20,15 | 21,40 | 19,85 | 20,40 | 1,24% | - |
| 30.06.2025 | 20,00 | 21,00 | 19,75 | 20,15 | 1,00% | - |
| 27.06.2025 | 20,35 | 20,65 | 19,95 | 19,95 | -1,97% | - |
| 26.06.2025 | 18,70 | 20,35 | 18,70 | 20,35 | 2,78% | - |
| 25.06.2025 | 19,10 | 20,15 | 19,10 | 19,80 | -1,98% | - |
| 24.06.2025 | 20,20 | 20,30 | 19,80 | 20,20 | 1,25% | - |
| 23.06.2025 | 19,95 | 20,25 | 19,60 | 19,95 | 0,00% | - |
| 20.06.2025 | 19,90 | 20,35 | 19,70 | 19,95 | 2,05% | - |