20,200€
-5,61%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 18,90 | 19,95 | 18,90 | 19,55 | -2,01% | - |
| 18.06.2025 | 19,95 | 20,25 | 19,70 | 19,95 | 0,00% | - |
| 17.06.2025 | 19,90 | 20,25 | 19,60 | 19,95 | 0,76% | - |
| 16.06.2025 | 18,50 | 19,95 | 18,50 | 19,80 | 2,06% | - |
| 13.06.2025 | 19,35 | 19,90 | 19,35 | 19,40 | -1,77% | - |
| 12.06.2025 | 19,50 | 20,00 | 19,10 | 19,75 | 0,00% | - |
| 11.06.2025 | 18,30 | 19,80 | 18,30 | 19,75 | 2,60% | - |
| 10.06.2025 | 19,45 | 20,05 | 19,15 | 19,25 | -0,77% | - |
| 09.06.2025 | 19,30 | 20,25 | 18,85 | 19,40 | 1,04% | - |
| 06.06.2025 | 19,15 | 20,00 | 18,90 | 19,20 | 0,79% | - |
| 05.06.2025 | 18,90 | 19,70 | 18,65 | 19,05 | 1,06% | - |
| 04.06.2025 | 20,25 | 20,30 | 18,75 | 18,85 | -6,45% | - |
| 03.06.2025 | 19,55 | 20,55 | 18,65 | 20,15 | 3,60% | - |
| 02.06.2025 | 18,40 | 19,90 | 18,40 | 19,45 | -1,02% | - |
| 30.05.2025 | 19,50 | 19,70 | 18,75 | 19,65 | 1,03% | - |
| 29.05.2025 | 19,90 | 19,90 | 18,70 | 19,45 | 1,57% | - |
| 28.05.2025 | 17,90 | 19,25 | 17,85 | 19,15 | 6,98% | - |
| 27.05.2025 | 17,80 | 18,90 | 17,45 | 17,90 | 0,56% | - |
| 26.05.2025 | 16,80 | 17,85 | 16,80 | 17,80 | 1,71% | - |
| 23.05.2025 | 17,75 | 18,20 | 17,10 | 17,50 | -1,69% | - |
| 22.05.2025 | 17,70 | 18,80 | 17,15 | 17,80 | 0,56% | - |
| 21.05.2025 | 17,70 | 18,65 | 17,55 | 17,70 | -6,35% | - |
| 20.05.2025 | 19,35 | 20,05 | 18,80 | 18,90 | -3,08% | - |
| 19.05.2025 | 21,30 | 21,60 | 19,40 | 19,50 | -9,72% | - |
| 16.05.2025 | 20,75 | 22,10 | 20,55 | 21,60 | 4,60% | - |
| 15.05.2025 | 20,70 | 22,35 | 19,55 | 20,65 | -0,72% | - |
| 14.05.2025 | 20,60 | 21,10 | 20,15 | 20,80 | 1,46% | - |
| 13.05.2025 | 18,50 | 20,80 | 18,45 | 20,50 | 10,51% | - |
| 12.05.2025 | 19,70 | 20,55 | 17,25 | 18,55 | -2,37% | - |
| 09.05.2025 | 18,60 | 19,85 | 18,60 | 19,00 | -3,80% | - |
| 08.05.2025 | 18,00 | 20,05 | 17,70 | 19,75 | 10,96% | - |
| 07.05.2025 | 22,70 | 23,00 | 16,70 | 17,80 | -20,18% | - |
| 06.05.2025 | 21,80 | 25,50 | 21,80 | 22,30 | -3,88% | - |
| 05.05.2025 | 23,20 | 25,20 | 22,80 | 23,20 | -1,28% | - |
| 02.05.2025 | 23,50 | 23,90 | 23,20 | 23,50 | 2,17% | - |
| 30.04.2025 | 23,40 | 25,40 | 22,40 | 23,00 | -1,29% | - |
| 29.04.2025 | 23,20 | 25,40 | 22,80 | 23,30 | 0,87% | - |
| 28.04.2025 | 21,60 | 23,50 | 21,60 | 23,10 | 0,43% | - |
| 25.04.2025 | 22,90 | 23,50 | 22,60 | 23,00 | 0,44% | - |
| 24.04.2025 | 23,10 | 23,50 | 22,50 | 22,90 | -1,72% | - |
| 23.04.2025 | 22,20 | 24,40 | 22,20 | 23,30 | 1,30% | - |
| 22.04.2025 | 22,40 | 24,10 | 22,20 | 23,00 | 3,60% | - |
| 17.04.2025 | 22,30 | 22,90 | 21,60 | 22,20 | 0,91% | - |
| 16.04.2025 | 22,10 | 22,50 | 20,95 | 22,00 | -2,22% | - |
| 15.04.2025 | 21,90 | 22,90 | 21,70 | 22,50 | 3,21% | - |
| 14.04.2025 | 21,30 | 22,20 | 21,10 | 21,80 | 2,35% | - |
| 11.04.2025 | 21,40 | 22,45 | 20,65 | 21,30 | 1,19% | - |
| 10.04.2025 | 23,10 | 23,20 | 20,60 | 21,05 | -9,66% | - |
| 09.04.2025 | 20,50 | 24,30 | 20,30 | 23,30 | 10,17% | - |
| 08.04.2025 | 22,40 | 24,40 | 20,75 | 21,15 | -4,73% | - |
| 07.04.2025 | 21,05 | 22,90 | 20,40 | 22,20 | 0,91% | - |
| 04.04.2025 | 24,20 | 24,20 | 21,00 | 22,00 | -9,47% | - |
| 03.04.2025 | 25,50 | 25,60 | 23,80 | 24,30 | -10,00% | - |
| 02.04.2025 | 25,60 | 27,40 | 25,60 | 27,00 | 0,00% | - |
| 01.04.2025 | 26,90 | 28,30 | 26,50 | 27,00 | 0,75% | - |
| 31.03.2025 | 26,40 | 28,80 | 26,00 | 26,80 | 0,37% | - |
| 28.03.2025 | 28,40 | 28,60 | 24,70 | 26,70 | -6,97% | - |
| 27.03.2025 | 27,80 | 28,70 | 27,20 | 28,70 | 1,77% | - |
| 26.03.2025 | 26,40 | 28,90 | 26,40 | 28,20 | 0,71% | - |
| 25.03.2025 | 28,00 | 28,50 | 27,00 | 28,00 | 0,00% | - |
| 24.03.2025 | 27,40 | 28,50 | 27,40 | 28,00 | 2,94% | - |
| 21.03.2025 | 26,80 | 28,20 | 26,30 | 27,20 | 1,12% | - |
| 20.03.2025 | 27,00 | 28,10 | 25,00 | 26,90 | -0,37% | - |
| 19.03.2025 | 26,10 | 27,90 | 26,00 | 27,00 | 2,27% | - |
| 18.03.2025 | 26,20 | 27,70 | 25,50 | 26,40 | 3,94% | - |
| 17.03.2025 | 26,10 | 26,70 | 24,95 | 25,40 | -3,79% | - |
| 14.03.2025 | 26,10 | 26,80 | 25,50 | 26,40 | -1,12% | - |
| 13.03.2025 | 25,80 | 26,80 | 25,50 | 26,70 | 7,23% | - |
| 12.03.2025 | 26,50 | 27,20 | 24,10 | 24,90 | -7,43% | - |
| 11.03.2025 | 24,60 | 26,90 | 24,60 | 26,90 | 7,17% | - |
| 10.03.2025 | 26,00 | 30,80 | 23,80 | 25,10 | -3,83% | - |
| 07.03.2025 | 26,10 | 26,90 | 25,50 | 26,10 | -0,38% | - |
| 06.03.2025 | 27,00 | 32,40 | 25,70 | 26,20 | -2,96% | - |
| 05.03.2025 | 28,40 | 30,70 | 26,70 | 27,00 | -3,91% | - |
| 04.03.2025 | 29,00 | 30,70 | 27,30 | 28,10 | -7,87% | - |
| 03.03.2025 | 32,30 | 32,50 | 30,30 | 30,50 | -5,28% | - |
| 28.02.2025 | 31,40 | 32,30 | 31,10 | 32,20 | 2,22% | - |
| 27.02.2025 | 32,40 | 32,40 | 31,10 | 31,50 | -1,25% | - |
| 26.02.2025 | 30,40 | 32,00 | 30,00 | 31,90 | 5,63% | - |
| 25.02.2025 | 29,70 | 30,40 | 29,40 | 30,20 | 2,37% | - |
| 24.02.2025 | 29,20 | 32,00 | 28,30 | 29,50 | 1,37% | - |
| 21.02.2025 | 29,80 | 30,30 | 29,00 | 29,10 | -2,02% | - |
| 20.02.2025 | 28,90 | 29,90 | 28,10 | 29,70 | 2,41% | - |
| 19.02.2025 | 28,50 | 29,10 | 27,60 | 29,00 | 1,75% | - |
| 18.02.2025 | 28,10 | 28,60 | 27,60 | 28,50 | 2,15% | - |
| 17.02.2025 | 27,90 | 28,10 | 27,90 | 27,90 | 0,00% | - |
| 14.02.2025 | 28,10 | 28,10 | 27,60 | 27,90 | 0,00% | - |
| 13.02.2025 | 27,70 | 28,30 | 26,90 | 27,90 | 1,09% | - |
| 12.02.2025 | 28,00 | 28,30 | 26,90 | 27,60 | -1,43% | - |