13,381$
1,60%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,81% | 52.000,00 |
| 24.11.2025 | 12,17 | 12,34 | 12,08 | 12,33 | 2,15% | 15.364,00 |
| 21.11.2025 | 11,91 | 12,46 | 11,65 | 12,07 | 1,43% | 42.670,00 |
| 20.11.2025 | 12,21 | 12,39 | 11,76 | 11,90 | 0,00% | 68.284,00 |
| 19.11.2025 | 12,59 | 12,59 | 11,64 | 11,90 | -4,80% | 87.865,00 |
| 18.11.2025 | 12,30 | 12,77 | 12,08 | 12,50 | 2,04% | 73.640,00 |
| 17.11.2025 | 12,92 | 12,92 | 12,07 | 12,25 | -6,13% | 92.814,00 |
| 14.11.2025 | 13,18 | 13,59 | 13,00 | 13,05 | -1,73% | 45.399,00 |
| 13.11.2025 | 13,97 | 14,05 | 13,26 | 13,28 | -5,35% | 30.136,00 |
| 12.11.2025 | 13,94 | 14,22 | 13,88 | 14,03 | 0,50% | 30.626,00 |
| 11.11.2025 | 13,87 | 14,19 | 13,75 | 13,96 | 0,00% | 25.082,00 |
| 10.11.2025 | 14,56 | 14,94 | 13,90 | 13,96 | 1,16% | 74.445,00 |
| 07.11.2025 | 14,10 | 14,56 | 13,51 | 13,80 | -2,95% | 70.971,00 |
| 06.11.2025 | 14,28 | 14,40 | 13,97 | 14,22 | 0,11% | 79.412,00 |
| 05.11.2025 | 13,89 | 14,52 | 13,83 | 14,21 | 2,27% | 55.185,00 |
| 04.11.2025 | 14,75 | 15,42 | 13,00 | 13,89 | -20,76% | 413.756,00 |
| 03.11.2025 | 15,56 | 17,87 | 15,31 | 17,53 | 12,08% | 80.911,00 |
| 31.10.2025 | 15,73 | 16,30 | 15,41 | 15,64 | -1,01% | 52.352,00 |
| 30.10.2025 | 16,05 | 16,23 | 15,66 | 15,80 | -2,35% | 41.632,00 |
| 29.10.2025 | 16,65 | 17,23 | 16,11 | 16,18 | -3,80% | 82.647,00 |
| 28.10.2025 | 16,89 | 17,23 | 16,46 | 16,82 | -0,38% | 49.026,00 |
| 27.10.2025 | 17,41 | 17,45 | 16,86 | 16,89 | -2,62% | 74.830,00 |
| 24.10.2025 | 17,57 | 18,31 | 17,17 | 17,34 | 0,70% | 32.235,00 |
| 23.10.2025 | 16,35 | 17,63 | 16,13 | 17,22 | 5,97% | 98.474,00 |
| 22.10.2025 | 16,05 | 16,30 | 15,82 | 16,25 | 1,12% | 40.143,00 |
| 21.10.2025 | 15,72 | 16,23 | 15,55 | 16,07 | 2,62% | 57.062,00 |
| 20.10.2025 | 15,10 | 15,85 | 15,10 | 15,66 | 2,52% | 62.923,00 |
| 16.10.2025 | 15,53 | 15,53 | 15,09 | 15,28 | -0,81% | 38.408,00 |
| 15.10.2025 | 15,64 | 15,73 | 15,13 | 15,40 | -0,45% | 19.533,00 |
| 14.10.2025 | 15,00 | 15,56 | 15,00 | 15,47 | 1,44% | 35.298,00 |
| 13.10.2025 | 15,49 | 15,49 | 15,11 | 15,25 | 0,93% | 36.359,00 |
| 10.10.2025 | 16,28 | 16,63 | 15,06 | 15,11 | -6,44% | 54.033,00 |
| 09.10.2025 | 15,20 | 16,17 | 15,03 | 16,15 | 6,11% | 42.525,00 |
| 08.10.2025 | 15,28 | 15,57 | 15,12 | 15,22 | 0,07% | 39.611,00 |
| 07.10.2025 | 15,56 | 15,58 | 15,18 | 15,21 | -2,56% | 45.896,00 |
| 06.10.2025 | 15,25 | 15,71 | 15,25 | 15,61 | 2,43% | 27.132,00 |
| 03.10.2025 | 15,30 | 15,96 | 15,24 | 15,24 | -0,39% | 40.433,00 |
| 02.10.2025 | 15,25 | 15,50 | 14,89 | 15,30 | 0,53% | 21.096,00 |
| 01.10.2025 | 15,10 | 15,37 | 15,07 | 15,22 | 0,53% | 35.825,00 |
| 30.09.2025 | 14,89 | 15,20 | 14,45 | 15,14 | 1,58% | 35.827,00 |
| 29.09.2025 | 15,48 | 15,48 | 14,88 | 14,91 | -3,47% | 31.828,00 |
| 26.09.2025 | 15,00 | 15,46 | 14,81 | 15,44 | 3,28% | 64.596,00 |
| 25.09.2025 | 15,57 | 15,72 | 14,87 | 14,95 | -4,87% | 44.095,00 |
| 24.09.2025 | 16,05 | 16,05 | 15,45 | 15,72 | -2,03% | 39.566,00 |
| 23.09.2025 | 15,72 | 16,21 | 15,72 | 16,04 | 2,10% | 41.616,00 |
| 22.09.2025 | 15,56 | 15,79 | 15,09 | 15,71 | 0,58% | 27.718,00 |
| 19.09.2025 | 15,78 | 15,79 | 15,37 | 15,62 | -1,33% | 163.570,00 |
| 18.09.2025 | 14,90 | 15,87 | 14,90 | 15,83 | 6,89% | 43.501,00 |
| 17.09.2025 | 14,90 | 15,42 | 14,79 | 14,81 | 0,34% | 33.792,00 |
| 16.09.2025 | 15,20 | 15,26 | 14,76 | 14,76 | -2,96% | 25.798,00 |
| 15.09.2025 | 15,03 | 15,42 | 14,99 | 15,21 | 2,15% | 39.741,00 |
| 12.09.2025 | 15,21 | 15,30 | 14,76 | 14,89 | -1,97% | 50.695,00 |
| 11.09.2025 | 14,67 | 15,36 | 14,45 | 15,19 | 4,72% | 35.334,00 |
| 10.09.2025 | 14,78 | 16,31 | 14,37 | 14,51 | -1,46% | 49.535,00 |
| 09.09.2025 | 14,01 | 14,89 | 13,95 | 14,72 | 4,77% | 32.273,00 |
| 08.09.2025 | 14,21 | 14,30 | 13,82 | 14,05 | -1,75% | 37.631,00 |
| 05.09.2025 | 14,69 | 14,83 | 14,22 | 14,30 | -2,99% | 29.456,00 |
| 04.09.2025 | 14,40 | 14,75 | 14,29 | 14,74 | 1,66% | 33.013,00 |
| 03.09.2025 | 15,17 | 15,17 | 14,40 | 14,50 | -4,73% | 27.400,00 |
| 02.09.2025 | 15,26 | 15,89 | 15,00 | 15,22 | -2,31% | 29.611,00 |
| 29.08.2025 | 15,77 | 15,95 | 15,49 | 15,58 | -1,02% | 26.527,00 |
| 28.08.2025 | 15,56 | 15,92 | 15,37 | 15,74 | 1,42% | 43.456,00 |
| 27.08.2025 | 16,15 | 16,36 | 15,51 | 15,52 | -3,72% | 27.387,00 |
| 26.08.2025 | 15,72 | 16,16 | 15,52 | 16,12 | 3,07% | 30.424,00 |
| 25.08.2025 | 15,42 | 15,74 | 15,28 | 15,64 | 0,45% | 32.883,00 |
| 22.08.2025 | 14,87 | 15,71 | 14,87 | 15,57 | 5,70% | 60.719,00 |
| 21.08.2025 | 14,86 | 15,24 | 14,68 | 14,73 | -1,07% | 24.674,00 |
| 20.08.2025 | 15,10 | 15,71 | 14,79 | 14,89 | -1,91% | 40.320,00 |
| 19.08.2025 | 15,70 | 15,85 | 15,13 | 15,18 | -2,75% | 45.151,00 |
| 18.08.2025 | 15,79 | 16,16 | 15,49 | 15,61 | 0,00% | 63.858,00 |
| 15.08.2025 | 15,76 | 15,76 | 15,01 | 15,61 | -0,70% | 82.098,00 |
| 14.08.2025 | 16,15 | 16,58 | 15,70 | 15,72 | -2,39% | 87.459,00 |
| 13.08.2025 | 16,22 | 17,12 | 16,00 | 16,11 | 0,28% | 75.518,00 |
| 12.08.2025 | 14,05 | 16,26 | 13,80 | 16,06 | 16,89% | 279.172,00 |
| 11.08.2025 | 13,43 | 14,49 | 13,41 | 13,74 | 3,70% | 196.898,00 |
| 08.08.2025 | 12,67 | 13,98 | 12,52 | 13,25 | -28,84% | 508.558,00 |
| 07.08.2025 | 18,18 | 18,80 | 17,27 | 18,62 | 3,44% | 48.161,00 |
| 06.08.2025 | 17,90 | 18,39 | 17,76 | 18,00 | 0,56% | 24.100,00 |
| 05.08.2025 | 18,65 | 18,65 | 17,81 | 17,90 | -4,23% | 41.277,00 |
| 04.08.2025 | 19,03 | 19,09 | 18,58 | 18,69 | -0,29% | 25.301,00 |
| 01.08.2025 | 19,11 | 19,41 | 18,32 | 18,75 | -3,43% | 29.011,00 |
| 31.07.2025 | 20,45 | 20,54 | 19,41 | 19,41 | -5,87% | 30.345,00 |
| 30.07.2025 | 20,86 | 21,21 | 20,50 | 20,62 | -1,27% | 34.257,00 |
| 29.07.2025 | 21,25 | 21,25 | 20,85 | 20,89 | -0,45% | 23.819,00 |
| 28.07.2025 | 21,57 | 21,57 | 20,67 | 20,98 | -0,10% | 28.363,00 |
| 25.07.2025 | 20,79 | 21,06 | 20,07 | 21,00 | 2,19% | 19.715,00 |
| 24.07.2025 | 21,29 | 21,29 | 20,55 | 20,55 | -3,48% | 22.528,00 |
| 23.07.2025 | 21,03 | 21,38 | 20,76 | 21,29 | 1,53% | 12.885,00 |
| 22.07.2025 | 21,06 | 21,16 | 20,75 | 20,97 | 0,58% | 24.665,00 |
| 21.07.2025 | 21,73 | 21,73 | 20,81 | 20,85 | -3,29% | 20.817,00 |
| 18.07.2025 | 22,03 | 22,03 | 21,29 | 21,56 | -1,10% | 43.254,00 |
| 17.07.2025 | 21,86 | 22,20 | 21,57 | 21,80 | 0,05% | 54.508,00 |
| 16.07.2025 | 21,65 | 21,86 | 21,19 | 21,79 | 0,79% | 48.726,00 |
| 15.07.2025 | 22,05 | 22,23 | 21,37 | 21,62 | -1,68% | 40.854,00 |
| 14.07.2025 | 22,14 | 22,14 | 21,46 | 21,99 | -0,68% | 47.581,00 |
| 11.07.2025 | 23,00 | 23,00 | 22,07 | 22,14 | -3,74% | 56.610,00 |
| 10.07.2025 | 22,68 | 23,41 | 22,68 | 23,00 | 0,83% | 29.869,00 |
| 09.07.2025 | 23,30 | 23,30 | 22,68 | 22,81 | -1,34% | 45.582,00 |
| 08.07.2025 | 24,00 | 24,00 | 23,00 | 23,12 | -4,86% | 60.076,00 |