11,850€
6,76%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 11,85 | 11,90 | 11,50 | 11,90 | 7,21% | - |
| 26.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 6,73% | - |
| 25.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 24.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 21.11.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -1,98% | 100,00 |
| 20.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 19.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 18.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 17.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 14.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 13.11.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | 150,00 |
| 12.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 11.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 10.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 07.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 06.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 05.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -21,23% | - |
| 04.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -6,41% | - |
| 03.11.2025 | 13,00 | 15,60 | 13,00 | 15,60 | 20,00% | 1.250,00 |
| 31.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 29.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 28.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -12,03% | - |
| 27.10.2025 | 14,60 | 15,80 | 14,60 | 15,80 | 8,97% | 212,00 |
| 24.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,84% | - |
| 23.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 22.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 21.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 20.10.2025 | 12,70 | 13,10 | 12,70 | 13,10 | 4,80% | 158,00 |
| 17.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 16.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 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% | - |