22,700€
0,44%
Echtzeit-Aktienkurs CPI Card Group
Bid:
Ask:
Aktienkurse zur CPI Card Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,00 | 23,50 | 22,40 | 22,70 | -1,30% | - |
| 11.11.2026 | 21,90 | 23,30 | 21,90 | 23,00 | 5,02% | - |
| 10.11.2026 | 20,70 | 21,90 | 20,60 | 21,90 | 5,29% | - |
| 09.11.2026 | 21,80 | 22,10 | 20,40 | 20,80 | -3,26% | - |
| 06.11.2026 | 22,10 | 22,80 | 21,40 | 21,50 | -2,27% | - |
| 05.11.2026 | 25,10 | 25,20 | 21,60 | 22,00 | -11,29% | - |
| 04.11.2026 | 22,10 | 25,60 | 21,30 | 24,80 | 10,22% | - |
| 03.11.2026 | 21,10 | 23,20 | 20,45 | 22,50 | 6,13% | - |
| 02.11.2026 | 23,40 | 23,70 | 21,00 | 21,20 | -8,62% | - |
| 30.10.2026 | 23,50 | 23,70 | 23,00 | 23,20 | 0,00% | - |
| 29.10.2026 | 23,10 | 23,30 | 22,90 | 23,20 | 0,87% | - |
| 28.10.2026 | 22,90 | 23,30 | 22,50 | 23,00 | -0,86% | - |
| 27.10.2026 | 23,70 | 23,70 | 23,20 | 23,20 | -1,28% | - |
| 26.10.2026 | 24,00 | 24,20 | 23,30 | 23,50 | -0,84% | - |
| 23.10.2026 | 24,40 | 24,50 | 23,70 | 23,70 | -2,47% | - |
| 22.10.2026 | 24,60 | 24,90 | 24,30 | 24,30 | 0,00% | - |
| 21.10.2026 | 24,10 | 24,90 | 23,90 | 24,30 | 0,83% | 40,00 |
| 20.10.2026 | 23,10 | 24,40 | 22,90 | 24,10 | 4,78% | - |
| 19.10.2026 | 22,10 | 23,30 | 22,00 | 23,00 | 3,60% | - |
| 16.10.2026 | 22,90 | 23,00 | 22,10 | 22,20 | -3,90% | - |
| 15.10.2026 | 22,50 | 23,20 | 21,80 | 23,10 | 1,32% | - |
| 14.10.2026 | 22,90 | 23,30 | 22,70 | 22,80 | -1,30% | - |
| 13.10.2026 | 22,80 | 23,30 | 22,60 | 23,10 | 1,76% | - |
| 12.10.2026 | 22,80 | 23,10 | 22,60 | 22,70 | 0,44% | - |
| 09.10.2026 | 22,30 | 22,90 | 22,10 | 22,60 | 1,35% | - |
| 08.10.2026 | 22,60 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 07.10.2026 | 22,10 | 22,70 | 21,90 | 22,50 | 2,74% | 135,00 |
| 06.10.2026 | 22,10 | 22,20 | 21,80 | 21,90 | -0,45% | - |
| 05.10.2026 | 22,30 | 22,40 | 21,80 | 22,00 | -2,22% | - |
| 02.10.2026 | 21,80 | 22,50 | 21,80 | 22,50 | 2,74% | - |
| 01.10.2026 | 21,70 | 22,30 | 21,40 | 21,90 | 1,39% | - |
| 30.09.2026 | 21,90 | 21,90 | 21,40 | 21,60 | -0,92% | - |
| 29.09.2026 | 21,70 | 22,20 | 21,40 | 21,80 | 0,46% | - |
| 28.09.2026 | 21,80 | 22,00 | 21,30 | 21,70 | -0,46% | - |
| 25.09.2026 | 21,40 | 21,80 | 21,10 | 21,80 | 2,35% | - |
| 24.09.2026 | 21,40 | 21,50 | 21,20 | 21,30 | -0,93% | - |
| 23.09.2026 | 21,70 | 21,90 | 21,40 | 21,50 | -0,92% | - |
| 22.09.2026 | 21,50 | 21,80 | 21,20 | 21,70 | 0,93% | - |
| 21.09.2026 | 20,90 | 21,50 | 20,70 | 21,50 | 1,90% | - |
| 18.09.2026 | 21,10 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 17.09.2026 | 20,80 | 21,50 | 20,50 | 21,10 | 0,96% | - |
| 16.09.2026 | 20,90 | 21,20 | 20,80 | 20,90 | 0,48% | - |
| 15.09.2026 | 21,00 | 23,20 | 20,80 | 20,80 | -1,42% | - |
| 14.09.2026 | 19,30 | 21,10 | 19,30 | 21,10 | 9,04% | - |
| 11.09.2026 | 20,50 | 23,00 | 18,25 | 19,35 | -16,23% | - |
| 10.09.2026 | 24,10 | 24,90 | 23,10 | 23,10 | -4,94% | - |
| 09.09.2026 | 25,10 | 25,40 | 24,10 | 24,30 | -2,02% | - |
| 08.09.2026 | 24,10 | 25,30 | 23,70 | 24,80 | 2,90% | - |
| 07.09.2026 | 24,10 | 24,10 | 24,00 | 24,10 | -0,82% | - |
| 04.09.2026 | 24,50 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 03.09.2026 | 24,80 | 25,10 | 24,10 | 24,30 | -0,82% | - |
| 02.09.2026 | 24,40 | 24,80 | 24,10 | 24,50 | 0,82% | - |
| 01.09.2026 | 24,70 | 24,90 | 24,30 | 24,30 | -2,41% | - |
| 31.08.2026 | 24,70 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 28.08.2026 | 24,70 | 25,40 | 24,40 | 24,90 | 0,40% | - |
| 27.08.2026 | 24,10 | 25,20 | 24,10 | 24,80 | 2,06% | - |
| 26.08.2026 | 24,60 | 24,90 | 23,70 | 24,30 | -1,62% | - |
| 25.08.2026 | 24,30 | 24,80 | 24,20 | 24,70 | -0,40% | - |
| 24.08.2026 | 24,10 | 25,00 | 23,90 | 24,80 | 3,77% | - |
| 21.08.2026 | 23,60 | 24,20 | 23,50 | 23,90 | 0,84% | - |
| 20.08.2026 | 23,80 | 24,10 | 23,10 | 23,70 | 0,00% | - |
| 19.08.2026 | 23,70 | 24,30 | 23,30 | 23,70 | -2,47% | - |
| 18.08.2026 | 24,70 | 24,70 | 24,10 | 24,30 | -2,41% | - |
| 17.08.2026 | 24,20 | 25,30 | 24,20 | 24,90 | 1,63% | - |
| 14.08.2026 | 24,90 | 25,20 | 24,10 | 24,50 | -2,39% | - |
| 13.08.2026 | 25,40 | 26,10 | 24,70 | 25,10 | -2,71% | - |
| 12.08.2026 | 26,20 | 26,70 | 25,70 | 25,80 | -2,64% | - |
| 11.08.2026 | 24,60 | 27,00 | 24,40 | 26,50 | 5,58% | - |
| 10.08.2026 | 23,60 | 26,90 | 23,60 | 25,10 | 4,15% | - |
| 07.08.2026 | 21,00 | 24,10 | 20,90 | 24,10 | 13,15% | - |
| 06.08.2026 | 19,50 | 21,40 | 18,10 | 21,30 | 8,95% | - |
| 05.08.2026 | 19,85 | 20,30 | 19,10 | 19,55 | -1,51% | - |
| 04.08.2026 | 18,95 | 20,30 | 18,95 | 19,85 | 3,93% | - |
| 03.08.2026 | 18,20 | 19,10 | 18,20 | 19,10 | 4,95% | - |
| 31.07.2026 | 17,80 | 18,20 | 17,60 | 18,20 | 2,25% | - |
| 30.07.2026 | 18,10 | 18,20 | 17,45 | 17,80 | -2,47% | - |
| 29.07.2026 | 18,50 | 18,95 | 18,25 | 18,25 | -0,27% | - |
| 28.07.2026 | 17,90 | 18,60 | 17,90 | 18,30 | 1,39% | - |
| 27.07.2026 | 17,20 | 18,15 | 17,15 | 18,05 | 2,56% | - |
| 24.07.2026 | 17,10 | 17,65 | 16,95 | 17,60 | 2,62% | - |
| 23.07.2026 | 17,10 | 17,40 | 16,35 | 17,15 | -1,72% | - |
| 22.07.2026 | 17,70 | 17,70 | 16,90 | 17,45 | 0,00% | - |
| 21.07.2026 | 16,80 | 17,45 | 16,80 | 17,45 | 4,18% | - |
| 20.07.2026 | 16,30 | 17,05 | 16,20 | 16,75 | 0,60% | - |
| 17.07.2026 | 16,75 | 17,40 | 16,55 | 16,65 | -2,63% | - |
| 16.07.2026 | 16,30 | 17,30 | 16,30 | 17,10 | 3,32% | - |
| 15.07.2026 | 16,45 | 17,20 | 16,30 | 16,55 | -0,30% | - |
| 14.07.2026 | 16,90 | 17,25 | 16,55 | 16,60 | -2,92% | - |
| 13.07.2026 | 17,00 | 17,55 | 16,70 | 17,10 | 1,18% | - |
| 10.07.2026 | 16,55 | 17,00 | 16,55 | 16,90 | 0,60% | - |
| 09.07.2026 | 16,35 | 17,25 | 16,15 | 16,80 | 0,90% | - |
| 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% | - |