13,350€
1,91%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,20 | 13,35 | 12,90 | 13,25 | 1,15% | - |
| 15.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 14.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 13.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 10.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 7,03% | - |
| 09.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 08.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 07.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 06.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 03.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 01.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 29.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 26.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 25.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 24.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 23.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 19.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 6,50% | - |
| 18.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 17.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 16.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 15.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 12.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 10.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 08.09.2025 | 12,25 | 12,35 | 11,90 | 12,35 | 0,41% | - |
| 05.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 03.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 01.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 29.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 28.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 27.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 22.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 21.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 20.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 19.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 18.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 15.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 14.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 13.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 15,65% | - |
| 12.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 11.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -28,66% | - |
| 08.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 07.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 06.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -8,98% | - |
| 05.08.2025 | 15,80 | 16,70 | 15,80 | 16,70 | 7,05% | 61,00 |
| 04.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,59% | - |
| 01.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | - |
| 31.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 30.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 29.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 28.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 25.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 24.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 23.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 22.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -9,95% | - |
| 21.07.2025 | 17,90 | 19,10 | 17,90 | 19,10 | 4,37% | 246,00 |
| 18.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 17.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 16.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 15.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 14.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -6,28% | - |
| 11.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 10.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 09.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | - |
| 08.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 07.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 04.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 03.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 02.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 01.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 30.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 27.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | - |
| 26.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 25.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 24.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 23.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 20.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 19.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 18.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 17.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 16.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 13.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 12.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 11.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 10.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 09.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 06.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 05.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -6,32% | - |
| 04.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 03.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 02.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 30.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,75% | - |
| 28.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |