16,800€
0,60%
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 | 16,35 | 16,50 | 16,00 | 16,45 | -1,50% | - |
| 08.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -6,18% | - |
| 07.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 06.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 03.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 02.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 01.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 30.06.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 29.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 26.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 25.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 24.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 6,76% | - |
| 23.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 22.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 19.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 18.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 17.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 16.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 15.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 12.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 11.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 10.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 9,93% | - |
| 09.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 08.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 05.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 8,96% | - |
| 04.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 03.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 02.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 01.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 29.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 28.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 27.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 26.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 25.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 6,87% | - |
| 22.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 21.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 20.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 19.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 18.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 15.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 14.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 13.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 12.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 11.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 08.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 07.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | - |
| 06.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -6,34% | - |
| 05.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 04.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 30.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -6,67% | - |
| 29.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 28.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 27.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 24.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 23.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 22.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 21.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 20.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 5,44% | - |
| 17.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 16.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 15.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 14.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 13.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 10.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 09.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 08.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 07.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 8,66% | - |
| 02.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 01.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 31.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 30.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 27.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 26.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 25.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 24.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 7,27% | - |
| 23.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 20.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 18.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 17.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 13.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 12.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 11.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 10.03.2026 | 12,90 | 13,70 | 12,90 | 13,70 | 6,20% | 255,00 |
| 09.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -12,84% | - |
| 06.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 43,69% | - |
| 05.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 04.03.2026 | 10,40 | 11,00 | 10,40 | 11,00 | 7,84% | 70,00 |
| 03.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 02.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 27.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 26.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 25.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 5,64% | - |
| 24.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 23.02.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 20.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 6,88% | - |
| 19.02.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | - |
| 18.02.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 1,60% | - |
| 17.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -6,00% | - |