15,460$
-0,32%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,13 | 15,63 | 14,15 | 15,49 | -0,16% | 171.512,00 |
| 06.03.2026 | 17,49 | 17,86 | 15,49 | 15,51 | -11,67% | 2,00 |
| 05.03.2026 | 14,45 | 17,95 | 14,45 | 17,56 | 40,93% | 533.255,00 |
| 04.03.2026 | 12,64 | 12,84 | 12,40 | 12,46 | -0,32% | 26.329,00 |
| 03.03.2026 | 12,14 | 12,73 | 11,91 | 12,50 | 1,63% | 44.488,00 |
| 02.03.2026 | 12,04 | 12,78 | 12,04 | 12,30 | 0,29% | 91.393,00 |
| 27.02.2026 | 12,40 | 12,46 | 12,20 | 12,27 | -2,19% | 51.691,00 |
| 26.02.2026 | 12,84 | 13,02 | 12,37 | 12,54 | -1,88% | 24.643,00 |
| 25.02.2026 | 12,82 | 13,09 | 12,56 | 12,78 | 1,91% | 35.956,00 |
| 24.02.2026 | 11,97 | 12,77 | 11,86 | 12,54 | 5,42% | 65.380,00 |
| 23.02.2026 | 12,00 | 12,20 | 11,79 | 11,90 | -0,88% | 80.925,00 |
| 20.02.2026 | 12,02 | 12,36 | 11,92 | 12,00 | -1,72% | 47.078,00 |
| 19.02.2026 | 11,52 | 12,33 | 11,46 | 12,21 | 5,90% | 28.970,00 |
| 18.02.2026 | 11,72 | 12,20 | 11,32 | 11,53 | -0,69% | 53.135,00 |
| 17.02.2026 | 11,39 | 11,79 | 11,00 | 11,61 | 2,02% | 56.090,00 |
| 13.02.2026 | 11,28 | 11,71 | 11,19 | 11,38 | 0,80% | 75.111,00 |
| 12.02.2026 | 11,91 | 12,12 | 10,81 | 11,29 | -3,50% | 75.009,00 |
| 11.02.2026 | 12,37 | 12,49 | 11,26 | 11,70 | -4,72% | 69.644,00 |
| 10.02.2026 | 12,67 | 12,69 | 12,12 | 12,28 | -2,31% | 41.655,00 |
| 09.02.2026 | 12,79 | 12,83 | 12,46 | 12,57 | -2,78% | 52.884,00 |
| 06.02.2026 | 12,88 | 13,08 | 12,78 | 12,93 | 1,81% | 15.321,00 |
| 05.02.2026 | 13,03 | 13,03 | 12,52 | 12,70 | -3,27% | 37.317,00 |
| 04.02.2026 | 13,13 | 13,46 | 12,82 | 13,13 | -0,30% | 36.142,00 |
| 03.02.2026 | 13,51 | 13,59 | 12,75 | 13,17 | -1,57% | 35.814,00 |
| 02.02.2026 | 13,01 | 13,89 | 13,01 | 13,38 | 3,00% | 44.796,00 |
| 30.01.2026 | 12,74 | 13,17 | 12,36 | 12,99 | 1,17% | 31.655,00 |
| 29.01.2026 | 12,72 | 13,09 | 12,50 | 12,84 | 0,08% | 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% | 23.184,00 |
| 23.01.2026 | 14,52 | 14,52 | 13,66 | 13,77 | -5,43% | 21.614,00 |
| 22.01.2026 | 13,63 | 14,61 | 13,22 | 14,56 | 7,10% | 46.982,00 |
| 21.01.2026 | 13,40 | 13,72 | 13,15 | 13,60 | 2,29% | 28.742,00 |
| 20.01.2026 | 13,39 | 13,49 | 13,25 | 13,29 | -3,28% | 35.080,00 |
| 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 | 14,06 | 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% | 28.539,00 |
| 07.01.2026 | 14,03 | 14,22 | 13,61 | 13,77 | -1,99% | 62.855,00 |
| 06.01.2026 | 14,04 | 14,23 | 13,67 | 14,05 | 0,07% | 40.544,00 |
| 05.01.2026 | 14,30 | 14,59 | 13,99 | 14,04 | -1,27% | 31.175,00 |