16,800€
2,44%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,35 | 16,70 | 16,35 | 16,40 | -1,50% | - |
| 08.07.2026 | 16,75 | 17,30 | 16,25 | 16,65 | -2,92% | - |
| 07.07.2026 | 17,85 | 18,00 | 16,95 | 17,15 | -4,19% | - |
| 06.07.2026 | 17,75 | 18,40 | 17,70 | 17,90 | 0,85% | - |
| 03.07.2026 | 17,70 | 17,75 | 17,70 | 17,75 | 0,00% | - |
| 02.07.2026 | 18,20 | 18,25 | 17,65 | 17,75 | -3,01% | - |
| 01.07.2026 | 18,20 | 18,70 | 17,70 | 18,30 | 0,83% | - |
| 30.06.2026 | 17,90 | 18,20 | 17,35 | 18,15 | 1,97% | - |
| 29.06.2026 | 17,75 | 18,25 | 17,30 | 17,80 | 3,79% | - |
| 26.06.2026 | 17,00 | 18,05 | 16,60 | 17,15 | 0,59% | - |
| 25.06.2026 | 16,45 | 17,40 | 16,45 | 17,05 | 4,28% | - |
| 24.06.2026 | 16,00 | 16,70 | 15,80 | 16,35 | 0,93% | - |
| 23.06.2026 | 15,75 | 16,25 | 15,65 | 16,20 | 1,89% | - |
| 22.06.2026 | 15,80 | 16,30 | 15,70 | 15,90 | 3,92% | - |
| 19.06.2026 | 15,95 | 16,00 | 15,30 | 15,30 | -3,47% | - |
| 18.06.2026 | 15,60 | 16,60 | 15,40 | 15,85 | 1,60% | - |
| 17.06.2026 | 16,10 | 16,45 | 15,40 | 15,60 | -3,41% | - |
| 16.06.2026 | 16,25 | 17,15 | 15,80 | 16,15 | -0,31% | - |
| 15.06.2026 | 16,40 | 16,90 | 16,05 | 16,20 | -1,82% | - |
| 12.06.2026 | 16,35 | 16,70 | 15,85 | 16,50 | 1,23% | - |
| 11.06.2026 | 16,05 | 16,60 | 15,70 | 16,30 | 1,56% | - |
| 10.06.2026 | 15,90 | 16,45 | 15,50 | 16,05 | 0,31% | - |
| 09.06.2026 | 14,60 | 16,05 | 14,60 | 16,00 | 8,11% | - |
| 08.06.2026 | 14,80 | 15,05 | 14,35 | 14,80 | -0,67% | - |
| 05.06.2026 | 15,10 | 15,55 | 14,80 | 14,90 | -3,56% | - |
| 04.06.2026 | 13,80 | 15,75 | 13,70 | 15,45 | 9,19% | - |
| 03.06.2026 | 14,40 | 15,30 | 13,95 | 14,15 | -2,08% | - |
| 02.06.2026 | 14,20 | 14,75 | 14,15 | 14,45 | 0,00% | - |
| 01.06.2026 | 14,45 | 14,80 | 14,05 | 14,45 | -1,03% | - |
| 29.05.2026 | 14,95 | 15,65 | 14,45 | 14,60 | -3,63% | - |
| 28.05.2026 | 15,25 | 15,35 | 14,95 | 15,15 | -0,98% | - |
| 27.05.2026 | 15,15 | 15,50 | 15,15 | 15,30 | 0,00% | - |
| 26.05.2026 | 14,55 | 15,60 | 14,25 | 15,30 | 4,79% | - |
| 25.05.2026 | 14,55 | 14,75 | 14,45 | 14,60 | -0,68% | - |
| 22.05.2026 | 13,55 | 15,30 | 13,45 | 14,70 | 6,91% | - |
| 21.05.2026 | 13,75 | 14,30 | 13,20 | 13,75 | -0,36% | - |
| 20.05.2026 | 13,40 | 13,95 | 13,30 | 13,80 | 1,85% | - |
| 19.05.2026 | 13,80 | 14,15 | 13,35 | 13,55 | -2,17% | - |
| 18.05.2026 | 14,35 | 14,80 | 13,75 | 13,85 | -4,48% | - |
| 15.05.2026 | 13,90 | 14,60 | 13,80 | 14,50 | 4,32% | - |
| 14.05.2026 | 13,40 | 13,90 | 13,25 | 13,90 | 3,35% | - |
| 13.05.2026 | 13,40 | 13,80 | 13,15 | 13,45 | 0,00% | - |
| 12.05.2026 | 12,95 | 13,85 | 12,70 | 13,45 | 3,86% | - |
| 11.05.2026 | 13,20 | 13,95 | 12,75 | 12,95 | -2,63% | - |
| 08.05.2026 | 13,00 | 13,75 | 12,90 | 13,30 | 1,92% | 7.790,00 |
| 07.05.2026 | 12,90 | 13,95 | 12,65 | 13,05 | 0,38% | - |
| 06.05.2026 | 13,75 | 13,95 | 12,60 | 13,00 | -11,86% | 1.660,00 |
| 05.05.2026 | 14,75 | 14,95 | 14,35 | 14,75 | 0,68% | - |
| 04.05.2026 | 14,85 | 15,05 | 14,40 | 14,65 | -1,35% | - |
| 30.04.2026 | 14,55 | 15,35 | 14,40 | 14,85 | 1,71% | - |
| 29.04.2026 | 15,50 | 15,60 | 14,50 | 14,60 | -7,01% | - |
| 28.04.2026 | 15,45 | 15,90 | 15,25 | 15,70 | 0,96% | - |
| 27.04.2026 | 15,50 | 16,35 | 15,05 | 15,55 | 2,30% | - |
| 24.04.2026 | 15,05 | 15,60 | 14,50 | 15,20 | 1,33% | - |
| 23.04.2026 | 15,25 | 15,30 | 14,45 | 15,00 | -1,64% | - |
| 22.04.2026 | 15,30 | 15,90 | 15,20 | 15,25 | 0,99% | - |
| 21.04.2026 | 16,05 | 16,35 | 15,10 | 15,10 | -5,33% | - |
| 20.04.2026 | 15,95 | 16,15 | 15,60 | 15,95 | 1,27% | - |
| 17.04.2026 | 15,15 | 16,25 | 15,10 | 15,75 | 7,14% | - |
| 16.04.2026 | 14,95 | 15,15 | 14,40 | 14,70 | -2,00% | - |
| 15.04.2026 | 14,75 | 15,35 | 14,40 | 15,00 | 1,35% | - |
| 14.04.2026 | 15,20 | 15,20 | 14,60 | 14,80 | -2,63% | - |
| 13.04.2026 | 14,95 | 15,80 | 14,70 | 15,20 | 5,92% | - |
| 10.04.2026 | 14,50 | 14,55 | 14,00 | 14,35 | -0,69% | - |
| 09.04.2026 | 14,25 | 14,55 | 14,00 | 14,45 | 1,40% | - |
| 08.04.2026 | 14,10 | 14,65 | 13,90 | 14,25 | 1,06% | - |
| 07.04.2026 | 13,80 | 14,60 | 13,25 | 14,10 | 6,02% | - |
| 02.04.2026 | 13,15 | 13,60 | 12,55 | 13,30 | 1,92% | 1.320,00 |
| 01.04.2026 | 12,55 | 13,10 | 12,40 | 13,05 | 3,98% | - |
| 31.03.2026 | 12,65 | 12,85 | 12,40 | 12,55 | 2,87% | - |
| 30.03.2026 | 12,30 | 12,65 | 12,10 | 12,20 | -1,61% | - |
| 27.03.2026 | 12,15 | 12,40 | 11,80 | 12,40 | 4,20% | - |
| 26.03.2026 | 12,15 | 12,55 | 11,80 | 11,90 | 0,85% | - |
| 25.03.2026 | 12,20 | 12,45 | 11,80 | 11,80 | -0,84% | - |
| 24.03.2026 | 12,20 | 12,45 | 11,80 | 11,90 | -1,65% | - |
| 23.03.2026 | 11,35 | 12,40 | 11,30 | 12,10 | 9,01% | - |
| 20.03.2026 | 12,05 | 12,15 | 11,10 | 11,10 | -7,88% | - |
| 19.03.2026 | 12,15 | 12,50 | 11,40 | 12,05 | -0,82% | - |
| 18.03.2026 | 12,55 | 12,65 | 11,85 | 12,15 | -1,22% | - |
| 17.03.2026 | 12,85 | 13,20 | 12,30 | 12,30 | -4,28% | - |
| 16.03.2026 | 13,00 | 13,45 | 12,75 | 12,85 | 1,18% | - |
| 13.03.2026 | 13,50 | 13,80 | 12,70 | 12,70 | -3,05% | - |
| 12.03.2026 | 13,90 | 14,00 | 13,10 | 13,10 | -5,76% | - |
| 11.03.2026 | 13,60 | 14,20 | 13,10 | 13,90 | 8,59% | - |
| 10.03.2026 | 13,35 | 14,05 | 12,80 | 12,80 | -3,76% | - |
| 09.03.2026 | 13,40 | 13,50 | 12,45 | 13,30 | -0,75% | - |
| 06.03.2026 | 15,40 | 15,70 | 13,35 | 13,40 | -11,26% | - |
| 05.03.2026 | 10,70 | 15,50 | 10,70 | 15,10 | 41,12% | - |
| 04.03.2026 | 10,75 | 11,10 | 10,65 | 10,70 | -0,47% | - |
| 03.03.2026 | 10,60 | 10,95 | 10,40 | 10,75 | 1,42% | - |
| 02.03.2026 | 10,43 | 10,90 | 10,28 | 10,60 | 2,42% | - |
| 27.02.2026 | 10,55 | 10,85 | 10,28 | 10,35 | -4,61% | - |
| 26.02.2026 | 10,70 | 11,10 | 10,70 | 10,85 | 0,46% | - |
| 25.02.2026 | 10,70 | 11,05 | 10,65 | 10,80 | 0,93% | - |
| 24.02.2026 | 10,03 | 10,80 | 10,03 | 10,70 | 5,68% | - |
| 23.02.2026 | 10,18 | 10,35 | 10,00 | 10,13 | -0,98% | - |
| 20.02.2026 | 10,38 | 10,45 | 10,13 | 10,23 | -0,73% | - |
| 19.02.2026 | 9,78 | 10,50 | 9,73 | 10,30 | 5,64% | - |
| 18.02.2026 | 9,83 | 10,28 | 9,60 | 9,75 | -0,76% | - |
| 17.02.2026 | 9,70 | 9,95 | 9,33 | 9,83 | 1,03% | - |