11,400$
0,97%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11,28 | 11,71 | 11,19 | 11,38 | 1,70% | 75.111,00 |
| 12.02.2026 | 11,91 | 12,10 | 10,81 | 11,19 | -4,73% | 75.003,00 |
| 11.02.2026 | 12,37 | 12,49 | 11,26 | 11,75 | -4,82% | 69.644,00 |
| 10.02.2026 | 12,67 | 12,69 | 12,12 | 12,34 | -2,06% | 41.655,00 |
| 09.02.2026 | 12,79 | 12,83 | 12,46 | 12,60 | -2,55% | 52.871,00 |
| 06.02.2026 | 12,88 | 13,08 | 12,78 | 12,93 | 1,89% | 15.321,00 |
| 05.02.2026 | 13,03 | 13,03 | 12,52 | 12,69 | -3,35% | 37.311,00 |
| 04.02.2026 | 13,33 | 13,46 | 12,82 | 13,13 | 0,50% | 36.141,00 |
| 03.02.2026 | 13,51 | 13,59 | 12,75 | 13,07 | -2,35% | 35.814,00 |
| 02.02.2026 | 13,01 | 13,89 | 13,01 | 13,38 | 3,00% | 44.784,00 |
| 30.01.2026 | 12,74 | 13,17 | 12,36 | 12,99 | 1,41% | 31.655,00 |
| 29.01.2026 | 12,72 | 13,09 | 12,51 | 12,81 | -0,16% | 32.826,00 |
| 28.01.2026 | 13,47 | 13,60 | 12,75 | 12,83 | -4,75% | 29.378,00 |
| 27.01.2026 | 13,59 | 13,74 | 13,40 | 13,47 | -1,82% | 22.040,00 |
| 26.01.2026 | 13,68 | 13,80 | 13,51 | 13,72 | -0,36% | 23.179,00 |
| 23.01.2026 | 14,52 | 14,52 | 13,66 | 13,77 | -5,43% | 21.614,00 |
| 22.01.2026 | 13,33 | 14,61 | 13,22 | 14,56 | 7,10% | 46.982,00 |
| 21.01.2026 | 13,25 | 13,72 | 13,15 | 13,60 | 2,22% | 28.742,00 |
| 20.01.2026 | 13,41 | 13,47 | 13,25 | 13,30 | -3,20% | 35.074,00 |
| 16.01.2026 | 14,00 | 14,25 | 13,66 | 13,74 | -1,43% | 21.100,00 |
| 15.01.2026 | 13,85 | 14,25 | 13,85 | 13,94 | 1,60% | 33.771,00 |
| 14.01.2026 | 13,63 | 13,98 | 13,31 | 13,72 | 0,73% | 39.853,00 |
| 13.01.2026 | 13,79 | 13,83 | 13,53 | 13,62 | -0,22% | 21.739,00 |
| 12.01.2026 | 13,70 | 13,90 | 13,20 | 13,65 | -0,58% | 43.604,00 |
| 09.01.2026 | 13,88 | 14,06 | 13,69 | 13,73 | -0,65% | 17.011,00 |
| 08.01.2026 | 13,71 | 14,11 | 13,71 | 13,82 | 0,36% | 28.535,00 |
| 07.01.2026 | 14,03 | 14,22 | 13,61 | 13,77 | -1,99% | 62.789,00 |
| 06.01.2026 | 14,04 | 14,23 | 13,67 | 14,05 | 0,07% | 40.543,00 |
| 05.01.2026 | 14,30 | 14,59 | 13,99 | 14,04 | -1,27% | 31.074,00 |
| 02.01.2026 | 14,74 | 14,83 | 14,22 | 14,22 | -3,13% | 18.943,00 |
| 31.12.2025 | 14,48 | 14,70 | 14,36 | 14,68 | -0,07% | 27.250,00 |
| 30.12.2025 | 15,01 | 15,36 | 14,69 | 14,69 | -1,41% | 45.022,00 |
| 29.12.2025 | 15,14 | 15,25 | 14,60 | 14,90 | -2,04% | 43.263,00 |
| 26.12.2025 | 15,11 | 15,35 | 14,91 | 15,21 | 0,13% | 24.654,00 |
| 24.12.2025 | 15,43 | 15,43 | 14,78 | 15,19 | -2,13% | 43.881,00 |
| 23.12.2025 | 15,18 | 15,53 | 15,05 | 15,52 | 1,90% | 32.684,00 |
| 22.12.2025 | 15,79 | 16,03 | 15,02 | 15,23 | -3,55% | 49.367,00 |
| 19.12.2025 | 15,90 | 16,19 | 15,70 | 15,79 | -0,57% | 40.333,00 |
| 18.12.2025 | 16,32 | 16,35 | 15,81 | 15,88 | -1,98% | 21.681,00 |
| 17.12.2025 | 16,59 | 16,59 | 16,07 | 16,20 | -2,29% | 21.752,00 |
| 16.12.2025 | 16,25 | 17,47 | 15,83 | 16,58 | 0,91% | 35.299,00 |
| 15.12.2025 | 17,70 | 17,70 | 16,21 | 16,43 | -7,02% | 38.732,00 |
| 12.12.2025 | 17,92 | 18,03 | 17,50 | 17,67 | -1,78% | 75.451,00 |
| 11.12.2025 | 18,13 | 18,13 | 17,40 | 17,99 | -1,21% | 47.908,00 |
| 10.12.2025 | 17,56 | 18,23 | 17,22 | 18,21 | 3,11% | 116.436,00 |
| 09.12.2025 | 17,06 | 17,88 | 17,01 | 17,66 | 4,00% | 93.595,00 |
| 08.12.2025 | 15,94 | 17,05 | 15,73 | 16,98 | 7,33% | 115.524,00 |
| 05.12.2025 | 14,33 | 15,89 | 14,33 | 15,82 | 10,78% | 108.811,00 |
| 04.12.2025 | 14,09 | 14,28 | 13,91 | 14,28 | 0,78% | 50.195,00 |
| 03.12.2025 | 13,80 | 14,36 | 13,70 | 14,17 | 3,81% | 66.386,00 |
| 02.12.2025 | 13,43 | 13,79 | 13,19 | 13,65 | 2,63% | 42.837,00 |
| 01.12.2025 | 13,38 | 13,49 | 13,03 | 13,30 | -1,55% | 35.228,00 |
| 28.11.2025 | 13,68 | 13,79 | 13,39 | 13,51 | -1,24% | 15.204,00 |
| 26.11.2025 | 13,23 | 13,79 | 12,85 | 13,68 | 3,87% | 40.236,00 |
| 25.11.2025 | 12,48 | 13,21 | 12,47 | 13,17 | 6,77% | 52.000,00 |
| 24.11.2025 | 12,17 | 12,34 | 12,08 | 12,34 | 2,20% | 15.364,00 |
| 21.11.2025 | 11,91 | 12,46 | 11,65 | 12,07 | 1,17% | 42.670,00 |
| 20.11.2025 | 12,21 | 12,39 | 11,76 | 11,93 | 0,25% | 68.281,00 |
| 19.11.2025 | 12,59 | 12,59 | 11,64 | 11,90 | -4,57% | 87.865,00 |
| 18.11.2025 | 12,30 | 12,77 | 12,08 | 12,47 | 1,71% | 73.640,00 |
| 17.11.2025 | 12,92 | 12,92 | 12,07 | 12,26 | -6,05% | 92.812,00 |
| 14.11.2025 | 13,18 | 13,59 | 13,00 | 13,05 | -1,73% | 45.399,00 |
| 13.11.2025 | 13,97 | 14,05 | 13,26 | 13,28 | -5,14% | 30.107,00 |
| 12.11.2025 | 13,94 | 14,22 | 13,88 | 14,00 | -0,21% | 30.625,00 |
| 11.11.2025 | 13,87 | 14,19 | 13,75 | 14,03 | 0,43% | 25.082,00 |
| 10.11.2025 | 14,56 | 14,94 | 13,90 | 13,97 | 1,23% | 74.403,00 |
| 07.11.2025 | 14,10 | 14,56 | 13,51 | 13,80 | -3,43% | 70.971,00 |
| 06.11.2025 | 14,28 | 14,40 | 13,97 | 14,29 | 0,60% | 79.408,00 |
| 05.11.2025 | 13,89 | 14,52 | 13,83 | 14,21 | 1,32% | 55.133,00 |
| 04.11.2025 | 14,75 | 15,42 | 13,00 | 14,02 | -20,20% | 413.713,00 |
| 03.11.2025 | 15,56 | 17,87 | 15,31 | 17,57 | 12,34% | 80.786,00 |
| 31.10.2025 | 15,73 | 16,30 | 15,41 | 15,64 | -1,01% | 52.352,00 |
| 30.10.2025 | 16,05 | 16,23 | 15,66 | 15,80 | -2,47% | 41.629,00 |
| 29.10.2025 | 16,65 | 17,23 | 16,11 | 16,20 | -3,69% | 82.610,00 |
| 28.10.2025 | 16,89 | 17,23 | 16,46 | 16,82 | -0,38% | 49.006,00 |
| 27.10.2025 | 17,41 | 17,45 | 16,86 | 16,89 | -2,62% | 74.829,00 |
| 24.10.2025 | 17,57 | 18,31 | 17,17 | 17,34 | 0,70% | 32.235,00 |
| 23.10.2025 | 16,35 | 17,63 | 16,13 | 17,22 | 5,97% | 98.454,00 |
| 22.10.2025 | 16,05 | 16,30 | 15,82 | 16,25 | 1,12% | 40.128,00 |
| 21.10.2025 | 15,72 | 16,23 | 15,55 | 16,07 | 2,62% | 56.962,00 |
| 20.10.2025 | 15,10 | 15,85 | 15,10 | 15,66 | 3,78% | 62.923,00 |
| 17.10.2025 | 15,14 | 15,34 | 15,00 | 15,09 | -1,21% | 30.019,00 |
| 16.10.2025 | 15,53 | 15,53 | 15,09 | 15,28 | -0,81% | 38.408,00 |
| 15.10.2025 | 15,64 | 15,73 | 15,13 | 15,40 | -0,71% | 19.533,00 |
| 14.10.2025 | 15,00 | 15,56 | 15,00 | 15,51 | 1,70% | 35.291,00 |
| 13.10.2025 | 15,49 | 15,49 | 15,11 | 15,25 | 0,93% | 36.359,00 |
| 10.10.2025 | 16,28 | 16,63 | 15,06 | 15,11 | -6,44% | 54.033,00 |
| 09.10.2025 | 15,20 | 16,17 | 15,03 | 16,15 | 6,11% | 42.523,00 |
| 08.10.2025 | 15,28 | 15,57 | 15,12 | 15,22 | 0,07% | 39.611,00 |
| 07.10.2025 | 15,56 | 15,58 | 15,18 | 15,21 | -2,56% | 45.876,00 |
| 06.10.2025 | 15,25 | 15,71 | 15,25 | 15,61 | 1,56% | 27.131,00 |
| 03.10.2025 | 15,54 | 15,80 | 15,37 | 15,37 | 0,46% | 3.863,00 |
| 02.10.2025 | 15,25 | 15,50 | 14,89 | 15,30 | 0,53% | 21.056,00 |
| 01.10.2025 | 15,10 | 15,37 | 15,07 | 15,22 | 0,26% | 35.824,00 |
| 30.09.2025 | 14,89 | 15,20 | 14,45 | 15,18 | 1,85% | 35.827,00 |
| 29.09.2025 | 15,48 | 15,48 | 14,88 | 14,91 | -3,47% | 31.535,00 |
| 26.09.2025 | 15,00 | 15,46 | 14,81 | 15,44 | 3,28% | 64.596,00 |
| 25.09.2025 | 15,57 | 15,72 | 14,87 | 14,95 | -4,87% | 43.819,00 |
| 24.09.2025 | 16,05 | 16,05 | 15,45 | 15,72 | -2,03% | 39.565,00 |
| 23.09.2025 | 15,72 | 16,21 | 15,72 | 16,04 | 2,10% | 41.616,00 |