14,600€
-3,31%
Echtzeit-Aktienkurs CPI Card Group
Bid:
Ask:
Aktienkurse zur CPI Card Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,65 | 14,95 | 13,65 | 13,80 | -5,80% | - |
| 04.05.2026 | 14,80 | 15,05 | 14,40 | 14,65 | -2,98% | - |
| 30.04.2026 | 14,45 | 15,35 | 14,40 | 15,10 | 4,14% | - |
| 29.04.2026 | 15,60 | 15,60 | 14,50 | 14,50 | -7,05% | - |
| 28.04.2026 | 15,50 | 15,95 | 15,25 | 15,60 | 0,65% | - |
| 27.04.2026 | 15,50 | 16,35 | 15,05 | 15,50 | -0,64% | - |
| 24.04.2026 | 14,60 | 16,00 | 14,50 | 15,60 | 3,31% | - |
| 23.04.2026 | 15,25 | 15,30 | 14,45 | 15,10 | -1,31% | - |
| 22.04.2026 | 15,00 | 15,90 | 15,00 | 15,30 | 0,00% | - |
| 21.04.2026 | 16,05 | 16,35 | 15,30 | 15,30 | -4,97% | - |
| 20.04.2026 | 16,05 | 16,15 | 15,60 | 16,10 | 0,63% | - |
| 17.04.2026 | 15,15 | 16,25 | 15,10 | 16,00 | 5,26% | - |
| 16.04.2026 | 14,90 | 15,20 | 14,40 | 15,20 | 1,33% | 2.700,00 |
| 15.04.2026 | 14,40 | 15,35 | 14,40 | 15,00 | 1,35% | - |
| 14.04.2026 | 14,80 | 15,20 | 14,60 | 14,80 | -3,27% | - |
| 13.04.2026 | 14,90 | 15,80 | 14,70 | 15,30 | 2,68% | - |
| 10.04.2026 | 14,00 | 14,95 | 14,00 | 14,90 | 2,05% | - |
| 09.04.2026 | 14,25 | 14,60 | 14,00 | 14,60 | 2,10% | - |
| 08.04.2026 | 14,10 | 14,65 | 13,90 | 14,30 | 0,70% | - |
| 07.04.2026 | 13,80 | 14,60 | 13,80 | 14,20 | 5,97% | - |
| 02.04.2026 | 13,05 | 13,60 | 12,55 | 13,40 | 2,29% | - |
| 01.04.2026 | 12,60 | 13,10 | 12,40 | 13,10 | 3,97% | - |
| 31.03.2026 | 12,55 | 12,85 | 12,40 | 12,60 | -0,79% | - |
| 30.03.2026 | 12,30 | 12,70 | 12,10 | 12,70 | 2,42% | - |
| 27.03.2026 | 11,80 | 12,40 | 11,80 | 12,40 | 1,64% | - |
| 26.03.2026 | 12,15 | 12,55 | 11,80 | 12,20 | 0,00% | 972,00 |
| 25.03.2026 | 12,20 | 12,45 | 11,95 | 12,20 | -0,81% | - |
| 24.03.2026 | 12,20 | 12,45 | 11,80 | 12,30 | 0,82% | - |
| 23.03.2026 | 11,40 | 12,40 | 11,30 | 12,20 | 7,02% | - |
| 20.03.2026 | 12,10 | 12,15 | 11,30 | 11,40 | -5,79% | - |
| 19.03.2026 | 11,80 | 12,50 | 11,40 | 12,10 | -0,82% | - |
| 18.03.2026 | 12,55 | 12,65 | 11,80 | 12,20 | -3,17% | - |
| 17.03.2026 | 12,90 | 13,20 | 12,30 | 12,60 | -2,33% | - |
| 16.03.2026 | 13,00 | 13,45 | 12,80 | 12,90 | -1,53% | 2.680,00 |
| 13.03.2026 | 13,40 | 13,80 | 12,90 | 13,10 | -2,24% | - |
| 12.03.2026 | 13,90 | 14,00 | 13,20 | 13,40 | -3,60% | - |
| 11.03.2026 | 13,55 | 14,20 | 13,10 | 13,90 | 1,46% | - |
| 10.03.2026 | 13,35 | 14,05 | 13,25 | 13,70 | 2,24% | - |
| 09.03.2026 | 13,40 | 13,50 | 12,45 | 13,40 | -2,19% | 2.520,00 |
| 06.03.2026 | 15,45 | 15,90 | 13,30 | 13,70 | -9,87% | 4.750,00 |
| 05.03.2026 | 10,70 | 15,50 | 10,70 | 15,20 | 41,72% | 592,00 |
| 04.03.2026 | 10,40 | 11,10 | 10,40 | 10,73 | -0,69% | - |
| 03.03.2026 | 10,55 | 10,95 | 10,40 | 10,80 | 2,61% | - |
| 02.03.2026 | 10,43 | 10,90 | 10,28 | 10,53 | 1,20% | - |
| 27.02.2026 | 10,55 | 10,85 | 10,28 | 10,40 | -1,89% | 440,00 |
| 26.02.2026 | 10,30 | 11,10 | 10,30 | 10,60 | -1,17% | - |
| 25.02.2026 | 10,65 | 11,05 | 10,65 | 10,73 | 0,00% | - |
| 24.02.2026 | 10,08 | 10,80 | 10,00 | 10,73 | 5,93% | - |
| 23.02.2026 | 10,15 | 10,35 | 10,00 | 10,13 | -0,98% | - |
| 20.02.2026 | 10,33 | 10,45 | 10,13 | 10,23 | -0,97% | - |
| 19.02.2026 | 9,83 | 10,50 | 9,73 | 10,33 | 5,09% | - |
| 18.02.2026 | 9,83 | 10,28 | 9,60 | 9,83 | 0,26% | - |
| 17.02.2026 | 9,75 | 9,98 | 9,33 | 9,80 | 0,77% | 160,00 |
| 16.02.2026 | 9,45 | 9,73 | 9,45 | 9,73 | 0,00% | - |
| 13.02.2026 | 9,50 | 9,98 | 9,45 | 9,73 | 2,10% | 54,00 |
| 12.02.2026 | 9,88 | 10,13 | 9,18 | 9,53 | -3,79% | - |
| 11.02.2026 | 10,40 | 10,45 | 9,50 | 9,90 | -4,81% | - |
| 10.02.2026 | 10,55 | 10,70 | 10,15 | 10,40 | -1,89% | - |
| 09.02.2026 | 10,85 | 10,85 | 10,45 | 10,60 | -2,97% | - |
| 06.02.2026 | 10,80 | 11,10 | 10,70 | 10,93 | 1,16% | - |
| 05.02.2026 | 11,10 | 11,15 | 10,65 | 10,80 | -2,70% | - |
| 04.02.2026 | 11,05 | 11,35 | 10,85 | 11,10 | 0,00% | - |
| 03.02.2026 | 11,35 | 11,65 | 10,80 | 11,10 | -2,63% | - |
| 02.02.2026 | 10,95 | 11,80 | 10,95 | 11,40 | 3,64% | - |
| 30.01.2026 | 10,70 | 11,10 | 10,30 | 11,00 | 2,56% | - |
| 29.01.2026 | 10,75 | 10,90 | 10,55 | 10,73 | -1,61% | 525,00 |
| 28.01.2026 | 11,30 | 11,50 | 10,70 | 10,90 | -3,54% | - |
| 27.01.2026 | 11,50 | 11,75 | 11,20 | 11,30 | -1,74% | - |
| 26.01.2026 | 11,55 | 11,70 | 11,30 | 11,50 | -1,71% | - |
| 23.01.2026 | 12,45 | 12,45 | 11,60 | 11,70 | -2,50% | - |
| 22.01.2026 | 11,60 | 12,45 | 11,45 | 12,00 | 2,56% | - |
| 21.01.2026 | 11,10 | 11,70 | 11,10 | 11,70 | 2,63% | - |
| 20.01.2026 | 11,80 | 12,45 | 11,20 | 11,40 | -3,80% | - |
| 19.01.2026 | 11,95 | 11,95 | 11,85 | 11,85 | -1,25% | - |
| 16.01.2026 | 12,25 | 12,25 | 11,80 | 12,00 | -0,83% | - |
| 15.01.2026 | 11,90 | 12,30 | 11,60 | 12,10 | 1,68% | - |
| 14.01.2026 | 11,40 | 11,90 | 11,40 | 11,90 | 1,71% | - |
| 13.01.2026 | 11,60 | 12,00 | 11,60 | 11,70 | -0,85% | - |
| 12.01.2026 | 11,80 | 11,90 | 11,35 | 11,80 | 0,00% | - |
| 09.01.2026 | 11,90 | 12,15 | 11,75 | 11,80 | -1,67% | - |
| 08.01.2026 | 11,50 | 12,30 | 11,50 | 12,00 | 1,69% | - |
| 07.01.2026 | 11,60 | 12,30 | 11,60 | 11,80 | -2,48% | - |
| 06.01.2026 | 11,55 | 12,45 | 11,55 | 12,10 | 0,00% | - |
| 05.01.2026 | 11,80 | 12,60 | 11,80 | 12,10 | -0,82% | - |
| 02.01.2026 | 12,50 | 13,00 | 12,15 | 12,20 | -3,94% | - |
| 30.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 29.12.2025 | 12,20 | 12,95 | 12,20 | 12,70 | -3,79% | - |
| 23.12.2025 | 12,85 | 13,20 | 12,70 | 13,20 | 1,54% | - |
| 22.12.2025 | 12,80 | 14,20 | 12,80 | 13,00 | -3,70% | - |
| 19.12.2025 | 12,90 | 13,85 | 12,90 | 13,50 | -0,74% | - |
| 18.12.2025 | 13,10 | 14,00 | 13,10 | 13,60 | -2,16% | - |
| 17.12.2025 | 14,10 | 14,20 | 13,75 | 13,90 | -2,11% | - |
| 16.12.2025 | 13,95 | 14,55 | 13,90 | 14,20 | 1,43% | - |
| 15.12.2025 | 14,30 | 15,10 | 13,85 | 14,00 | -7,28% | - |
| 12.12.2025 | 15,40 | 15,45 | 14,95 | 15,10 | -1,95% | - |
| 11.12.2025 | 15,55 | 15,60 | 14,90 | 15,40 | -1,28% | - |
| 10.12.2025 | 14,40 | 15,60 | 14,40 | 15,60 | 1,96% | - |
| 09.12.2025 | 14,55 | 15,40 | 14,55 | 15,30 | 4,79% | - |
| 08.12.2025 | 13,55 | 14,70 | 13,45 | 14,60 | 8,96% | - |
| 05.12.2025 | 12,25 | 13,65 | 12,20 | 13,40 | 8,94% | - |