19,591$
4,32%
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 | 18,69 | 18,87 | 18,69 | 18,83 | 0,24% | - |
| 08.07.2026 | 19,17 | 19,70 | 18,50 | 18,78 | -2,29% | 44.692,00 |
| 07.07.2026 | 20,36 | 20,36 | 19,18 | 19,22 | -6,15% | 53.327,00 |
| 06.07.2026 | 21,38 | 21,38 | 20,12 | 20,48 | 0,49% | 35.150,00 |
| 02.07.2026 | 20,95 | 20,95 | 20,16 | 20,38 | -1,88% | 25.671,00 |
| 01.07.2026 | 20,90 | 21,14 | 20,09 | 20,77 | -0,43% | 34.826,00 |
| 30.06.2026 | 20,59 | 20,88 | 20,32 | 20,86 | 1,41% | 40.419,00 |
| 29.06.2026 | 20,27 | 20,85 | 19,76 | 20,57 | 0,93% | 48.146,00 |
| 26.06.2026 | 19,20 | 20,54 | 19,13 | 20,38 | 5,00% | 231.886,00 |
| 25.06.2026 | 19,00 | 19,70 | 19,00 | 19,41 | 2,81% | 29.796,00 |
| 24.06.2026 | 18,14 | 18,93 | 18,14 | 18,88 | 3,45% | 38.492,00 |
| 23.06.2026 | 18,10 | 18,59 | 18,09 | 18,25 | 0,05% | 16.532,00 |
| 22.06.2026 | 18,26 | 19,00 | 17,87 | 18,24 | 1,59% | 21.420,00 |
| 19.06.2026 | 18,07 | 18,07 | 17,95 | 17,96 | -1,67% | - |
| 18.06.2026 | 18,11 | 18,28 | 17,27 | 18,26 | 2,41% | 48.560,00 |
| 17.06.2026 | 18,70 | 18,70 | 17,80 | 17,83 | -4,75% | 21.461,00 |
| 16.06.2026 | 19,04 | 19,04 | 18,15 | 18,72 | -0,74% | 31.059,00 |
| 15.06.2026 | 19,36 | 19,64 | 18,79 | 18,86 | -1,00% | 27.150,00 |
| 12.06.2026 | 18,94 | 19,34 | 18,44 | 19,05 | 0,69% | 39.920,00 |
| 11.06.2026 | 18,58 | 19,06 | 18,49 | 18,92 | 2,10% | 35.489,00 |
| 10.06.2026 | 18,50 | 19,05 | 17,74 | 18,53 | 0,05% | 64.740,00 |
| 09.06.2026 | 17,27 | 18,57 | 17,27 | 18,52 | 8,69% | 66.552,00 |
| 08.06.2026 | 16,99 | 17,49 | 16,50 | 17,04 | -0,06% | 83.065,00 |
| 05.06.2026 | 17,60 | 18,10 | 17,03 | 17,05 | -3,89% | 59.224,00 |
| 04.06.2026 | 16,63 | 18,40 | 16,63 | 17,74 | 9,44% | 103.063,00 |
| 03.06.2026 | 17,01 | 18,00 | 16,14 | 16,21 | -3,51% | 71.338,00 |
| 02.06.2026 | 16,91 | 17,11 | 16,68 | 16,80 | 0,78% | 28.166,00 |
| 01.06.2026 | 16,81 | 17,25 | 16,66 | 16,67 | -1,77% | 26.128,00 |
| 29.05.2026 | 17,55 | 18,10 | 16,81 | 16,97 | -3,19% | 62.551,00 |
| 28.05.2026 | 17,64 | 17,84 | 17,49 | 17,53 | -1,71% | 21.910,00 |
| 27.05.2026 | 17,92 | 18,06 | 17,52 | 17,84 | -0,42% | 39.350,00 |
| 26.05.2026 | 17,26 | 17,94 | 17,08 | 17,91 | 4,25% | 31.548,00 |
| 22.05.2026 | 16,38 | 17,77 | 16,38 | 17,18 | 7,98% | 82.587,00 |
| 21.05.2026 | 16,04 | 16,20 | 15,36 | 15,91 | -1,43% | 38.098,00 |
| 20.05.2026 | 15,66 | 16,15 | 15,66 | 16,14 | 3,46% | 23.425,00 |
| 19.05.2026 | 16,02 | 16,53 | 15,57 | 15,60 | -3,35% | 39.990,00 |
| 18.05.2026 | 16,68 | 17,30 | 16,02 | 16,14 | -3,70% | 50.073,00 |
| 15.05.2026 | 16,05 | 16,89 | 16,04 | 16,76 | 3,94% | 60.552,00 |
| 14.05.2026 | 15,84 | 16,41 | 15,00 | 16,13 | 1,99% | 46.281,00 |
| 13.05.2026 | 15,63 | 16,15 | 15,48 | 15,81 | -0,19% | 51.808,00 |
| 12.05.2026 | 15,26 | 16,37 | 15,13 | 15,84 | 3,66% | 49.483,00 |
| 11.05.2026 | 15,61 | 16,93 | 15,13 | 15,28 | -2,05% | 66.770,00 |
| 08.05.2026 | 15,69 | 15,86 | 15,24 | 15,60 | 0,39% | 33.794,00 |
| 07.05.2026 | 14,98 | 16,26 | 14,98 | 15,54 | 2,44% | 48.837,00 |
| 06.05.2026 | 16,13 | 16,13 | 14,82 | 15,17 | -5,13% | 92.290,00 |
| 05.05.2026 | 17,15 | 17,37 | 15,60 | 15,99 | -6,79% | 44.329,00 |
| 04.05.2026 | 17,16 | 18,77 | 16,83 | 17,16 | -1,29% | 28.935,00 |
| 01.05.2026 | 17,72 | 17,87 | 17,30 | 17,38 | -1,86% | 13.522,00 |
| 30.04.2026 | 16,90 | 18,05 | 16,81 | 17,71 | 4,73% | 68.314,00 |
| 29.04.2026 | 18,18 | 18,18 | 16,88 | 16,91 | -6,88% | 26.681,00 |
| 28.04.2026 | 18,10 | 18,61 | 17,97 | 18,16 | 0,33% | 16.776,00 |
| 27.04.2026 | 18,22 | 19,52 | 17,66 | 18,10 | -0,39% | 125.225,00 |
| 24.04.2026 | 17,68 | 18,23 | 17,20 | 18,17 | 2,83% | 62.637,00 |
| 23.04.2026 | 17,84 | 17,96 | 16,59 | 17,67 | -0,73% | 39.882,00 |
| 22.04.2026 | 18,19 | 18,42 | 17,73 | 17,80 | -0,78% | 19.281,00 |
| 21.04.2026 | 18,82 | 19,14 | 17,93 | 17,94 | -4,98% | 26.140,00 |
| 20.04.2026 | 18,53 | 19,10 | 18,19 | 18,88 | 0,69% | 50.109,00 |
| 17.04.2026 | 18,23 | 19,13 | 18,09 | 18,75 | 4,81% | 72.790,00 |
| 16.04.2026 | 17,51 | 17,90 | 17,05 | 17,89 | 1,47% | 34.801,00 |
| 15.04.2026 | 17,41 | 17,96 | 17,17 | 17,63 | 1,44% | 30.055,00 |
| 14.04.2026 | 17,86 | 18,49 | 17,26 | 17,38 | -2,85% | 23.013,00 |
| 13.04.2026 | 17,36 | 18,35 | 17,29 | 17,89 | 2,64% | 82.696,00 |
| 10.04.2026 | 17,02 | 17,51 | 16,70 | 17,43 | 2,29% | 34.718,00 |
| 09.04.2026 | 16,53 | 17,04 | 16,30 | 17,04 | 2,68% | 20.319,00 |
| 08.04.2026 | 16,95 | 17,05 | 16,23 | 16,60 | 1,63% | 39.174,00 |
| 07.04.2026 | 16,40 | 16,66 | 15,75 | 16,33 | -1,27% | 36.545,00 |
| 06.04.2026 | 15,38 | 16,60 | 15,38 | 16,54 | 7,54% | 45.713,00 |
| 02.04.2026 | 14,89 | 15,83 | 14,89 | 15,38 | 1,79% | 37.102,00 |
| 01.04.2026 | 14,72 | 15,19 | 14,51 | 15,11 | 3,85% | 35.703,00 |
| 31.03.2026 | 14,45 | 14,75 | 14,27 | 14,55 | 0,69% | 46.987,00 |
| 30.03.2026 | 14,19 | 14,50 | 13,67 | 14,45 | 1,83% | 43.762,00 |
| 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 |