25,261$
3,40%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,45 | 25,37 | 24,45 | 25,11 | 2,78% | 16.710,00 |
| 02.07.2025 | 23,99 | 24,46 | 23,90 | 24,43 | 1,92% | 60.840,00 |
| 01.07.2025 | 23,51 | 24,42 | 23,51 | 23,97 | 1,05% | 44.890,00 |
| 30.06.2025 | 23,33 | 23,82 | 23,33 | 23,72 | 1,72% | 49.814,00 |
| 27.06.2025 | 23,72 | 24,04 | 23,22 | 23,32 | -1,69% | 154.433,00 |
| 26.06.2025 | 22,92 | 23,86 | 22,92 | 23,72 | 3,49% | 32.824,00 |
| 25.06.2025 | 23,31 | 23,31 | 22,88 | 22,92 | -1,80% | 19.811,00 |
| 24.06.2025 | 23,36 | 23,51 | 23,21 | 23,34 | 1,21% | 17.798,00 |
| 23.06.2025 | 23,11 | 23,27 | 22,57 | 23,06 | 0,48% | 35.407,00 |
| 20.06.2025 | 23,19 | 23,31 | 22,75 | 22,95 | 0,22% | 55.924,00 |
| 18.06.2025 | 22,99 | 23,11 | 22,61 | 22,90 | 0,31% | 39.763,00 |
| 17.06.2025 | 22,76 | 23,20 | 22,66 | 22,83 | -0,87% | 75.741,00 |
| 16.06.2025 | 22,61 | 23,08 | 22,61 | 23,03 | 3,13% | 131.658,00 |
| 13.06.2025 | 22,51 | 22,85 | 22,33 | 22,33 | -2,19% | 36.200,00 |
| 12.06.2025 | 22,37 | 23,20 | 22,37 | 22,83 | 1,33% | 33.746,00 |
| 11.06.2025 | 22,13 | 22,83 | 21,81 | 22,53 | 2,74% | 69.149,00 |
| 10.06.2025 | 22,03 | 22,88 | 21,81 | 21,93 | -0,54% | 65.445,00 |
| 09.06.2025 | 21,82 | 22,20 | 21,47 | 22,05 | 1,19% | 39.450,00 |
| 06.06.2025 | 21,87 | 22,41 | 21,46 | 21,79 | 0,14% | 24.662,00 |
| 05.06.2025 | 21,46 | 22,23 | 21,21 | 21,76 | 1,54% | 34.063,00 |
| 04.06.2025 | 22,64 | 22,98 | 21,31 | 21,43 | -5,88% | 36.663,00 |
| 03.06.2025 | 22,31 | 23,42 | 22,30 | 22,77 | 2,06% | 68.600,00 |
| 02.06.2025 | 22,13 | 22,51 | 22,08 | 22,31 | 0,22% | 73.690,00 |
| 30.05.2025 | 21,92 | 22,40 | 21,25 | 22,26 | 0,54% | 103.836,00 |
| 29.05.2025 | 21,72 | 22,17 | 21,34 | 22,14 | 2,03% | 41.164,00 |
| 28.05.2025 | 21,32 | 21,84 | 20,55 | 21,70 | 6,79% | 74.373,00 |
| 27.05.2025 | 20,23 | 21,00 | 19,64 | 20,32 | 1,70% | 152.682,00 |
| 23.05.2025 | 19,82 | 20,65 | 19,63 | 19,98 | -0,55% | 142.139,00 |
| 22.05.2025 | 20,00 | 20,55 | 19,29 | 20,09 | 0,55% | 81.843,00 |
| 21.05.2025 | 21,03 | 21,07 | 19,91 | 19,98 | -5,71% | 69.159,00 |
| 20.05.2025 | 22,01 | 22,10 | 21,15 | 21,19 | -2,93% | 60.404,00 |
| 19.05.2025 | 23,73 | 23,73 | 21,38 | 21,83 | -9,68% | 60.181,00 |
| 16.05.2025 | 23,34 | 24,73 | 23,34 | 24,17 | 3,87% | 98.279,00 |
| 15.05.2025 | 23,05 | 23,76 | 21,78 | 23,27 | 0,78% | 55.690,00 |
| 14.05.2025 | 23,12 | 23,58 | 22,72 | 23,09 | -0,04% | 52.260,00 |
| 13.05.2025 | 21,61 | 23,14 | 21,28 | 23,10 | 12,79% | 55.867,00 |
| 12.05.2025 | 21,62 | 21,62 | 19,11 | 20,48 | -4,79% | 86.779,00 |
| 09.05.2025 | 22,00 | 22,45 | 21,10 | 21,51 | -2,45% | 56.310,00 |
| 08.05.2025 | 20,46 | 22,75 | 20,01 | 22,05 | 9,27% | 83.820,00 |
| 07.05.2025 | 21,29 | 24,87 | 18,46 | 20,18 | -20,36% | 172.603,00 |
| 06.05.2025 | 26,12 | 27,00 | 25,23 | 25,34 | -2,99% | 51.713,00 |
| 05.05.2025 | 26,27 | 26,69 | 26,04 | 26,12 | -0,91% | 16.048,00 |
| 02.05.2025 | 26,29 | 27,31 | 26,27 | 26,36 | 1,15% | 16.097,00 |
| 01.05.2025 | 26,14 | 26,41 | 25,53 | 26,06 | -0,31% | 19.098,00 |
| 30.04.2025 | 25,54 | 26,38 | 25,37 | 26,14 | -0,95% | 16.337,00 |
| 29.04.2025 | 26,30 | 26,70 | 25,89 | 26,39 | -0,34% | 18.005,00 |
| 28.04.2025 | 26,16 | 26,84 | 25,81 | 26,48 | 1,22% | 16.923,00 |
| 25.04.2025 | 25,92 | 26,41 | 25,76 | 26,16 | 0,50% | 13.564,00 |
| 24.04.2025 | 26,29 | 26,71 | 25,74 | 26,03 | -0,95% | 46.412,00 |
| 23.04.2025 | 26,92 | 27,71 | 26,27 | 26,28 | 0,69% | 21.540,00 |
| 22.04.2025 | 25,92 | 26,87 | 25,37 | 26,10 | 1,87% | 50.559,00 |
| 21.04.2025 | 24,74 | 25,75 | 24,17 | 25,62 | 1,51% | 71.727,00 |
| 17.04.2025 | 24,94 | 25,90 | 24,94 | 25,24 | 1,28% | 16.408,00 |
| 16.04.2025 | 25,30 | 25,68 | 24,16 | 24,92 | -2,20% | 32.403,00 |
| 15.04.2025 | 24,65 | 25,64 | 24,45 | 25,48 | 3,12% | 52.853,00 |
| 14.04.2025 | 24,63 | 25,29 | 23,91 | 24,71 | 3,13% | 47.861,00 |
| 11.04.2025 | 23,67 | 24,93 | 23,67 | 23,96 | 1,83% | 13.315,00 |
| 10.04.2025 | 24,63 | 24,63 | 22,87 | 23,53 | -7,00% | 30.278,00 |
| 09.04.2025 | 22,74 | 26,91 | 22,26 | 25,30 | 9,24% | 35.553,00 |
| 08.04.2025 | 25,36 | 25,67 | 22,45 | 23,16 | -3,90% | 33.231,00 |
| 07.04.2025 | 22,65 | 24,89 | 21,42 | 24,10 | -0,02% | 47.060,00 |
| 04.04.2025 | 25,82 | 25,82 | 23,09 | 24,11 | -9,24% | 48.157,00 |
| 03.04.2025 | 27,70 | 28,00 | 26,35 | 26,56 | -8,79% | 53.139,00 |
| 02.04.2025 | 28,87 | 29,89 | 28,55 | 29,12 | -0,03% | 18.075,00 |
| 01.04.2025 | 29,11 | 29,85 | 28,18 | 29,13 | -0,34% | 38.198,00 |
| 31.03.2025 | 28,65 | 29,37 | 28,10 | 29,23 | 1,49% | 46.478,00 |
| 28.03.2025 | 30,39 | 30,44 | 28,77 | 28,80 | -5,08% | 25.534,00 |
| 27.03.2025 | 29,43 | 30,60 | 29,35 | 30,34 | 2,19% | 23.906,00 |
| 26.03.2025 | 30,06 | 30,44 | 29,65 | 29,69 | -1,36% | 26.700,00 |
| 25.03.2025 | 30,49 | 30,49 | 29,87 | 30,10 | -0,43% | 31.760,00 |
| 24.03.2025 | 29,90 | 30,44 | 29,71 | 30,23 | 2,82% | 47.070,00 |
| 21.03.2025 | 28,69 | 29,44 | 28,25 | 29,40 | 1,48% | 52.748,00 |
| 20.03.2025 | 28,99 | 29,69 | 28,61 | 28,97 | -1,06% | 27.784,00 |
| 19.03.2025 | 28,41 | 29,42 | 28,41 | 29,28 | 2,85% | 25.867,00 |
| 18.03.2025 | 28,70 | 29,33 | 27,90 | 28,47 | -1,21% | 38.726,00 |
| 17.03.2025 | 28,66 | 29,83 | 28,62 | 28,82 | 0,72% | 29.622,00 |
| 14.03.2025 | 28,24 | 28,75 | 27,57 | 28,62 | 2,60% | 24.399,00 |
| 13.03.2025 | 27,84 | 28,79 | 27,61 | 27,89 | -0,50% | 29.058,00 |
| 12.03.2025 | 28,87 | 29,01 | 27,60 | 28,03 | -1,75% | 29.596,00 |
| 11.03.2025 | 28,20 | 29,23 | 27,15 | 28,53 | 1,75% | 48.426,00 |
| 10.03.2025 | 28,46 | 31,85 | 27,48 | 28,04 | -0,53% | 81.556,00 |
| 07.03.2025 | 28,42 | 28,50 | 27,49 | 28,19 | -0,46% | 32.518,00 |
| 06.03.2025 | 29,61 | 30,11 | 27,63 | 28,32 | -2,45% | 40.352,00 |
| 05.03.2025 | 29,70 | 30,11 | 28,76 | 29,03 | -2,40% | 38.754,00 |
| 04.03.2025 | 32,23 | 33,60 | 28,48 | 29,75 | -7,54% | 54.011,00 |
| 03.03.2025 | 33,68 | 34,25 | 31,86 | 32,17 | -3,86% | 47.608,00 |
| 28.02.2025 | 32,75 | 33,69 | 32,60 | 33,46 | 2,11% | 23.868,00 |
| 27.02.2025 | 33,19 | 33,19 | 32,05 | 32,77 | -1,97% | 26.491,00 |
| 26.02.2025 | 31,76 | 33,61 | 31,72 | 33,43 | 5,29% | 30.789,00 |
| 25.02.2025 | 31,00 | 32,00 | 30,81 | 31,75 | 2,09% | 36.275,00 |
| 24.02.2025 | 30,61 | 31,45 | 29,67 | 31,10 | 2,24% | 49.299,00 |
| 21.02.2025 | 31,96 | 32,53 | 30,41 | 30,42 | -2,94% | 29.617,00 |
| 20.02.2025 | 30,32 | 31,48 | 29,57 | 31,34 | 3,33% | 29.385,00 |
| 19.02.2025 | 29,12 | 30,33 | 29,12 | 30,33 | 2,09% | 23.645,00 |
| 18.02.2025 | 29,13 | 29,81 | 29,06 | 29,71 | 1,53% | 21.265,00 |
| 17.02.2025 | 29,23 | 29,28 | 29,23 | 29,26 | 0,63% | - |
| 14.02.2025 | 29,40 | 29,79 | 28,98 | 29,08 | -0,34% | 10.305,00 |
| 13.02.2025 | 28,77 | 29,33 | 28,70 | 29,18 | 1,96% | 18.016,00 |
| 12.02.2025 | 28,21 | 29,63 | 27,97 | 28,62 | -0,90% | 23.016,00 |
| 11.02.2025 | 28,81 | 29,89 | 28,81 | 28,88 | -0,38% | 22.564,00 |