26,929$
-0,37%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 25,89 | 27,32 | 25,80 | 27,04 | 4,44% | 297.777,00 |
| 19.10.2026 | 24,82 | 26,15 | 24,70 | 25,89 | 4,31% | 187.487,00 |
| 16.10.2026 | 25,36 | 25,81 | 24,80 | 24,82 | -3,50% | 126.617,00 |
| 15.10.2026 | 25,36 | 25,96 | 25,31 | 25,72 | 1,62% | 95.529,00 |
| 14.10.2026 | 25,41 | 25,86 | 25,23 | 25,31 | -1,59% | 153.791,00 |
| 13.10.2026 | 25,42 | 26,04 | 25,30 | 25,72 | 0,98% | 202.997,00 |
| 12.10.2026 | 26,23 | 26,23 | 25,11 | 25,47 | -0,27% | 176.401,00 |
| 09.10.2026 | 25,01 | 25,54 | 25,01 | 25,54 | 2,12% | 105.339,00 |
| 08.10.2026 | 25,13 | 25,21 | 24,82 | 25,01 | -1,07% | 109.254,00 |
| 07.10.2026 | 24,69 | 25,32 | 24,60 | 25,28 | 1,65% | 132.341,00 |
| 06.10.2026 | 24,88 | 24,90 | 24,65 | 24,87 | 0,57% | 95.398,00 |
| 05.10.2026 | 24,78 | 24,94 | 24,01 | 24,73 | -0,52% | 115.018,00 |
| 02.10.2026 | 24,91 | 25,11 | 24,68 | 24,86 | 1,06% | 129.327,00 |
| 01.10.2026 | 24,51 | 24,96 | 24,15 | 24,60 | 0,24% | 110.031,00 |
| 30.09.2026 | 24,78 | 24,78 | 24,26 | 24,54 | -1,09% | 107.527,00 |
| 29.09.2026 | 24,98 | 25,24 | 24,41 | 24,81 | 0,24% | 121.025,00 |
| 28.09.2026 | 24,53 | 24,96 | 24,48 | 24,75 | 0,00% | 159.985,00 |
| 25.09.2026 | 24,38 | 24,85 | 24,27 | 24,75 | 1,94% | 134.960,00 |
| 24.09.2026 | 24,30 | 24,38 | 24,00 | 24,28 | -0,29% | 148.373,00 |
| 23.09.2026 | 24,95 | 25,10 | 24,24 | 24,35 | -2,40% | 174.424,00 |
| 22.09.2026 | 24,75 | 25,00 | 24,34 | 24,95 | 1,22% | 226.915,00 |
| 21.09.2026 | 24,21 | 24,66 | 23,80 | 24,65 | 2,11% | 189.354,00 |
| 18.09.2026 | 24,24 | 24,78 | 23,79 | 24,14 | -0,17% | 258.049,00 |
| 17.09.2026 | 24,00 | 24,29 | 23,57 | 24,18 | 1,90% | 535.645,00 |
| 16.09.2026 | 24,45 | 24,48 | 23,47 | 23,73 | -2,14% | 184.482,00 |
| 15.09.2026 | 25,12 | 25,29 | 24,03 | 24,25 | -0,04% | 276.487,00 |
| 14.09.2026 | 22,66 | 24,47 | 22,04 | 24,26 | 7,82% | 617.150,00 |
| 11.09.2026 | 22,12 | 22,98 | 21,90 | 22,50 | -16,14% | 1.547.810,00 |
| 10.09.2026 | 27,87 | 27,87 | 26,80 | 26,83 | -5,03% | 174.101,00 |
| 09.09.2026 | 28,70 | 28,84 | 28,07 | 28,25 | -3,19% | 64.598,00 |
| 08.09.2026 | 28,00 | 29,57 | 27,59 | 29,18 | 3,33% | 152.070,00 |
| 04.09.2026 | 28,52 | 28,52 | 27,56 | 28,24 | -1,57% | 68.371,00 |
| 03.09.2026 | 29,20 | 29,23 | 28,05 | 28,69 | -1,07% | 74.254,00 |
| 02.09.2026 | 28,47 | 29,10 | 28,05 | 29,00 | 2,33% | 84.820,00 |
| 01.09.2026 | 28,90 | 29,29 | 28,02 | 28,34 | -1,97% | 74.918,00 |
| 31.08.2026 | 29,49 | 29,49 | 28,60 | 28,91 | 0,28% | 130.909,00 |
| 28.08.2026 | 28,95 | 29,43 | 28,60 | 28,83 | -0,28% | 67.677,00 |
| 27.08.2026 | 28,42 | 29,29 | 28,33 | 28,91 | 1,65% | 94.976,00 |
| 26.08.2026 | 28,26 | 28,56 | 27,75 | 28,44 | -1,76% | 71.174,00 |
| 25.08.2026 | 28,54 | 29,00 | 28,38 | 28,95 | 1,61% | 59.834,00 |
| 24.08.2026 | 28,04 | 29,31 | 27,99 | 28,49 | 1,60% | 99.820,00 |
| 21.08.2026 | 28,14 | 28,31 | 27,28 | 28,04 | 2,34% | 121.407,00 |
| 20.08.2026 | 27,00 | 28,06 | 27,00 | 27,40 | -1,01% | 75.295,00 |
| 19.08.2026 | 27,82 | 28,47 | 27,12 | 27,68 | -0,32% | 117.963,00 |
| 18.08.2026 | 28,48 | 28,65 | 27,67 | 27,77 | -3,27% | 72.513,00 |
| 17.08.2026 | 28,50 | 29,25 | 28,13 | 28,71 | 0,74% | 102.333,00 |
| 14.08.2026 | 29,07 | 29,08 | 27,98 | 28,50 | -1,72% | 82.634,00 |
| 13.08.2026 | 29,57 | 30,00 | 28,28 | 29,00 | -1,68% | 188.839,00 |
| 12.08.2026 | 30,84 | 30,93 | 29,32 | 29,50 | -3,30% | 95.521,00 |
| 11.08.2026 | 28,56 | 31,25 | 28,56 | 30,50 | 6,98% | 211.891,00 |
| 10.08.2026 | 28,36 | 31,00 | 28,00 | 28,51 | 2,85% | 380.198,00 |
| 07.08.2026 | 25,00 | 28,00 | 24,66 | 27,72 | 13,37% | 218.466,00 |
| 06.08.2026 | 24,00 | 24,68 | 21,25 | 24,45 | 7,57% | 190.771,00 |
| 05.08.2026 | 22,84 | 23,43 | 22,07 | 22,73 | -1,04% | 47.573,00 |
| 04.08.2026 | 22,05 | 23,32 | 22,05 | 22,97 | 4,79% | 42.148,00 |
| 03.08.2026 | 21,27 | 22,00 | 21,27 | 21,92 | 4,03% | 40.847,00 |
| 31.07.2026 | 20,55 | 21,07 | 20,31 | 21,07 | 2,58% | 20.395,00 |
| 30.07.2026 | 20,93 | 20,99 | 20,37 | 20,54 | -1,58% | 24.286,00 |
| 29.07.2026 | 21,07 | 21,59 | 20,86 | 20,87 | -1,37% | 29.779,00 |
| 28.07.2026 | 20,56 | 21,20 | 20,46 | 21,16 | 3,42% | 28.901,00 |
| 27.07.2026 | 19,77 | 20,54 | 19,77 | 20,46 | 4,82% | 28.279,00 |
| 24.07.2026 | 19,61 | 20,13 | 19,46 | 19,52 | 0,05% | 28.912,00 |
| 23.07.2026 | 19,63 | 19,76 | 18,71 | 19,51 | -1,01% | 47.756,00 |
| 22.07.2026 | 19,97 | 20,08 | 19,35 | 19,71 | -2,36% | 24.620,00 |
| 21.07.2026 | 19,48 | 20,19 | 19,30 | 20,19 | 4,60% | 36.923,00 |
| 20.07.2026 | 18,55 | 19,49 | 18,55 | 19,30 | 2,60% | 45.695,00 |
| 17.07.2026 | 18,88 | 19,39 | 18,62 | 18,81 | -1,83% | 22.977,00 |
| 16.07.2026 | 18,90 | 19,89 | 18,71 | 19,16 | 1,86% | 39.162,00 |
| 15.07.2026 | 18,83 | 19,88 | 18,76 | 18,81 | 0,27% | 44.400,00 |
| 14.07.2026 | 19,40 | 20,00 | 18,59 | 18,76 | -2,49% | 25.161,00 |
| 13.07.2026 | 19,59 | 20,08 | 18,85 | 19,24 | -1,54% | 34.499,00 |
| 10.07.2026 | 19,08 | 19,84 | 19,00 | 19,54 | 2,46% | 30.895,00 |
| 09.07.2026 | 18,63 | 19,88 | 18,36 | 19,07 | 1,54% | 39.619,00 |
| 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 |