14,178$
-0,09%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,83 | 14,34 | 13,58 | 14,19 | 1,79% | 51.126,00 |
| 26.03.2026 | 14,02 | 14,14 | 13,54 | 13,94 | -0,43% | 35.699,00 |
| 25.03.2026 | 14,39 | 14,44 | 13,77 | 14,00 | -1,27% | 34.504,00 |
| 24.03.2026 | 14,00 | 14,38 | 13,95 | 14,18 | 0,64% | 37.860,00 |
| 23.03.2026 | 13,53 | 14,41 | 13,44 | 14,09 | 6,90% | 76.015,00 |
| 20.03.2026 | 13,97 | 13,97 | 13,11 | 13,18 | -5,59% | 239.883,00 |
| 19.03.2026 | 13,78 | 14,20 | 13,13 | 13,96 | 0,22% | 48.743,00 |
| 18.03.2026 | 14,42 | 14,42 | 13,70 | 13,93 | -3,60% | 41.889,00 |
| 17.03.2026 | 14,93 | 15,39 | 14,42 | 14,45 | -2,82% | 28.325,00 |
| 16.03.2026 | 15,04 | 15,40 | 14,81 | 14,87 | -0,07% | 43.392,00 |
| 13.03.2026 | 15,55 | 15,81 | 14,84 | 14,88 | -3,81% | 33.287,00 |
| 12.03.2026 | 16,03 | 16,08 | 15,44 | 15,47 | -3,61% | 45.766,00 |
| 11.03.2026 | 15,78 | 16,29 | 15,33 | 16,05 | 1,71% | 86.804,00 |
| 10.03.2026 | 15,41 | 16,52 | 15,25 | 15,78 | 1,91% | 94.788,00 |
| 09.03.2026 | 15,13 | 15,63 | 14,15 | 15,49 | -0,23% | 171.512,00 |
| 06.03.2026 | 17,49 | 17,86 | 15,49 | 15,52 | -11,82% | 169.679,00 |
| 05.03.2026 | 14,45 | 17,95 | 14,45 | 17,60 | 41,25% | 533.306,00 |
| 04.03.2026 | 12,64 | 12,84 | 12,40 | 12,46 | -0,32% | 26.329,00 |
| 03.03.2026 | 12,14 | 12,73 | 11,91 | 12,50 | 1,63% | 44.488,00 |
| 02.03.2026 | 12,04 | 12,78 | 12,04 | 12,30 | 0,29% | 91.393,00 |
| 27.02.2026 | 12,40 | 12,46 | 12,20 | 12,27 | -2,19% | 51.691,00 |
| 26.02.2026 | 12,84 | 13,02 | 12,37 | 12,54 | -1,88% | 24.643,00 |
| 25.02.2026 | 12,82 | 13,09 | 12,56 | 12,78 | 1,91% | 35.956,00 |
| 24.02.2026 | 11,97 | 12,77 | 11,86 | 12,54 | 5,42% | 65.380,00 |
| 23.02.2026 | 12,00 | 12,20 | 11,79 | 11,90 | -0,88% | 80.925,00 |
| 20.02.2026 | 12,02 | 12,36 | 11,92 | 12,00 | -1,72% | 47.078,00 |
| 19.02.2026 | 11,52 | 12,33 | 11,46 | 12,21 | 5,90% | 28.970,00 |
| 18.02.2026 | 11,72 | 12,20 | 11,32 | 11,53 | -0,69% | 53.135,00 |
| 17.02.2026 | 11,39 | 11,79 | 11,00 | 11,61 | 2,02% | 56.090,00 |
| 13.02.2026 | 11,28 | 11,71 | 11,19 | 11,38 | 0,80% | 75.111,00 |
| 12.02.2026 | 11,91 | 12,12 | 10,81 | 11,29 | -3,50% | 75.009,00 |
| 11.02.2026 | 12,37 | 12,49 | 11,26 | 11,70 | -4,72% | 69.644,00 |
| 10.02.2026 | 12,67 | 12,69 | 12,12 | 12,28 | -2,31% | 41.655,00 |
| 09.02.2026 | 12,79 | 12,83 | 12,46 | 12,57 | -2,78% | 52.884,00 |
| 06.02.2026 | 12,88 | 13,08 | 12,78 | 12,93 | 1,81% | 15.321,00 |
| 05.02.2026 | 13,03 | 13,03 | 12,52 | 12,70 | -3,27% | 37.317,00 |
| 04.02.2026 | 13,13 | 13,46 | 12,82 | 13,13 | -0,30% | 36.142,00 |
| 03.02.2026 | 13,51 | 13,59 | 12,75 | 13,17 | -1,57% | 35.814,00 |
| 02.02.2026 | 13,01 | 13,89 | 13,01 | 13,38 | 3,00% | 44.796,00 |
| 30.01.2026 | 12,74 | 13,17 | 12,36 | 12,99 | 1,17% | 31.655,00 |
| 29.01.2026 | 12,72 | 13,09 | 12,50 | 12,84 | 0,08% | 32.826,00 |
| 28.01.2026 | 13,47 | 13,60 | 12,75 | 12,83 | -4,75% | 29.378,00 |
| 27.01.2026 | 13,59 | 13,74 | 13,40 | 13,47 | -1,82% | 22.040,00 |
| 26.01.2026 | 13,68 | 13,80 | 13,51 | 13,72 | -0,36% | 23.184,00 |
| 23.01.2026 | 14,52 | 14,52 | 13,66 | 13,77 | -5,43% | 21.614,00 |
| 22.01.2026 | 13,63 | 14,61 | 13,22 | 14,56 | 7,10% | 46.982,00 |
| 21.01.2026 | 13,40 | 13,72 | 13,15 | 13,60 | 2,29% | 28.742,00 |
| 20.01.2026 | 13,39 | 13,49 | 13,25 | 13,29 | -3,69% | 35.080,00 |
| 19.01.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,43% | - |
| 16.01.2026 | 14,00 | 14,25 | 13,66 | 13,74 | -1,43% | 21.100,00 |
| 15.01.2026 | 13,85 | 14,25 | 13,85 | 13,94 | 1,60% | 33.771,00 |
| 14.01.2026 | 13,63 | 13,98 | 13,31 | 13,72 | 0,73% | 39.853,00 |
| 13.01.2026 | 13,79 | 14,06 | 13,53 | 13,62 | -0,22% | 21.739,00 |
| 12.01.2026 | 13,70 | 13,90 | 13,20 | 13,65 | -0,58% | 43.604,00 |
| 09.01.2026 | 13,88 | 14,06 | 13,69 | 13,73 | -0,65% | 17.009,00 |
| 08.01.2026 | 13,71 | 14,11 | 13,71 | 13,82 | 0,36% | 28.535,00 |
| 07.01.2026 | 14,03 | 14,22 | 13,61 | 13,77 | -1,99% | 62.789,00 |
| 06.01.2026 | 14,04 | 14,23 | 13,67 | 14,05 | 0,07% | 40.543,00 |
| 05.01.2026 | 14,30 | 14,59 | 13,99 | 14,04 | -1,27% | 31.074,00 |
| 02.01.2026 | 14,74 | 14,83 | 14,22 | 14,22 | -3,13% | 18.943,00 |
| 31.12.2025 | 14,48 | 14,70 | 14,36 | 14,68 | -0,07% | 27.250,00 |
| 30.12.2025 | 15,01 | 15,36 | 14,69 | 14,69 | -1,41% | 45.022,00 |
| 29.12.2025 | 15,14 | 15,25 | 14,60 | 14,90 | -2,04% | 43.263,00 |
| 26.12.2025 | 15,11 | 15,35 | 14,91 | 15,21 | 0,13% | 24.654,00 |
| 24.12.2025 | 15,43 | 15,43 | 14,78 | 15,19 | -2,13% | 43.881,00 |
| 23.12.2025 | 15,18 | 15,53 | 15,05 | 15,52 | 1,90% | 32.684,00 |
| 22.12.2025 | 15,79 | 16,03 | 15,02 | 15,23 | -3,30% | 49.367,00 |
| 19.12.2025 | 15,90 | 16,19 | 15,72 | 15,75 | -0,82% | 40.265,00 |
| 18.12.2025 | 16,32 | 16,35 | 15,81 | 15,88 | -1,98% | 21.681,00 |
| 17.12.2025 | 16,59 | 16,59 | 16,07 | 16,20 | -2,29% | 21.752,00 |
| 16.12.2025 | 16,25 | 17,47 | 15,83 | 16,58 | 0,91% | 35.299,00 |
| 15.12.2025 | 17,70 | 17,70 | 16,21 | 16,43 | -7,02% | 38.732,00 |
| 12.12.2025 | 17,92 | 18,03 | 17,50 | 17,67 | -1,78% | 55.453,00 |
| 11.12.2025 | 18,13 | 18,13 | 17,40 | 17,99 | -1,21% | 47.908,00 |
| 10.12.2025 | 17,56 | 18,23 | 17,22 | 18,21 | 3,11% | 116.436,00 |
| 09.12.2025 | 17,06 | 17,88 | 17,01 | 17,66 | 4,00% | 93.595,00 |
| 08.12.2025 | 15,94 | 17,05 | 15,73 | 16,98 | 7,33% | 115.524,00 |
| 05.12.2025 | 14,33 | 15,89 | 14,33 | 15,82 | 10,78% | 105.379,00 |
| 04.12.2025 | 14,09 | 14,28 | 13,91 | 14,28 | 0,78% | 50.195,00 |
| 03.12.2025 | 13,80 | 14,36 | 13,70 | 14,17 | 3,81% | 66.386,00 |
| 02.12.2025 | 13,43 | 13,79 | 13,19 | 13,65 | 2,63% | 42.843,00 |
| 01.12.2025 | 13,38 | 13,49 | 13,03 | 13,30 | -1,55% | 35.228,00 |
| 28.11.2025 | 13,68 | 13,79 | 13,39 | 13,51 | -1,24% | 15.204,00 |
| 26.11.2025 | 13,23 | 13,79 | 12,85 | 13,68 | 3,87% | 40.236,00 |
| 25.11.2025 | 12,48 | 13,21 | 12,47 | 13,17 | 6,77% | 51.957,00 |
| 24.11.2025 | 12,17 | 12,34 | 12,08 | 12,34 | 2,11% | 15.364,00 |
| 21.11.2025 | 11,91 | 12,46 | 11,65 | 12,08 | 1,26% | 42.670,00 |
| 20.11.2025 | 12,21 | 12,39 | 11,76 | 11,93 | 0,17% | 68.281,00 |
| 19.11.2025 | 12,59 | 12,59 | 11,64 | 11,91 | -4,49% | 87.847,00 |
| 18.11.2025 | 12,30 | 12,77 | 12,08 | 12,47 | 1,71% | 73.640,00 |
| 17.11.2025 | 12,92 | 12,92 | 12,07 | 12,26 | -5,98% | 92.812,00 |
| 14.11.2025 | 13,18 | 13,59 | 13,00 | 13,04 | -1,81% | 45.392,00 |
| 13.11.2025 | 13,97 | 14,05 | 13,26 | 13,28 | -5,14% | 30.107,00 |
| 12.11.2025 | 13,94 | 14,22 | 13,88 | 14,00 | -0,21% | 30.625,00 |
| 11.11.2025 | 13,87 | 14,19 | 13,75 | 14,03 | 0,43% | 25.082,00 |
| 10.11.2025 | 14,56 | 14,94 | 13,90 | 13,97 | 1,23% | 74.403,00 |
| 07.11.2025 | 14,29 | 14,56 | 13,51 | 13,80 | -3,43% | 69.636,00 |
| 06.11.2025 | 14,28 | 14,40 | 13,97 | 14,29 | 0,60% | 79.408,00 |
| 05.11.2025 | 13,89 | 14,52 | 13,83 | 14,21 | 1,32% | 55.133,00 |
| 04.11.2025 | 14,75 | 15,42 | 13,00 | 14,02 | -20,20% | 413.713,00 |