15,400$
-0,45%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,71% | 138,00 |
| 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 |
| 22.09.2025 | 15,56 | 15,79 | 15,09 | 15,71 | 0,58% | 27.714,00 |
| 19.09.2025 | 15,78 | 15,79 | 15,37 | 15,62 | -1,45% | 163.570,00 |
| 18.09.2025 | 14,90 | 15,87 | 14,90 | 15,85 | 6,59% | 43.500,00 |
| 17.09.2025 | 14,90 | 15,42 | 14,79 | 14,87 | 0,75% | 33.785,00 |
| 16.09.2025 | 15,20 | 15,26 | 14,76 | 14,76 | -2,96% | 25.778,00 |
| 15.09.2025 | 15,03 | 15,42 | 14,99 | 15,21 | 2,15% | 39.741,00 |
| 12.09.2025 | 15,21 | 15,30 | 14,76 | 14,89 | -1,97% | 50.695,00 |
| 11.09.2025 | 14,67 | 15,36 | 14,45 | 15,19 | 4,72% | 35.334,00 |
| 10.09.2025 | 14,78 | 16,31 | 14,37 | 14,51 | -1,46% | 49.535,00 |
| 09.09.2025 | 14,01 | 14,89 | 13,95 | 14,72 | 4,77% | 32.273,00 |
| 08.09.2025 | 14,21 | 14,30 | 13,82 | 14,05 | -1,75% | 37.631,00 |
| 05.09.2025 | 14,69 | 14,83 | 14,22 | 14,30 | -2,99% | 29.456,00 |
| 04.09.2025 | 14,40 | 14,75 | 14,29 | 14,74 | 1,45% | 33.013,00 |
| 03.09.2025 | 15,17 | 15,17 | 14,40 | 14,53 | -4,53% | 27.390,00 |
| 02.09.2025 | 15,26 | 15,89 | 15,00 | 15,22 | -2,31% | 29.610,00 |
| 29.08.2025 | 15,77 | 15,95 | 15,49 | 15,58 | -1,02% | 26.527,00 |
| 28.08.2025 | 15,56 | 15,92 | 15,37 | 15,74 | 1,42% | 43.456,00 |
| 27.08.2025 | 16,15 | 16,36 | 15,51 | 15,52 | -3,72% | 27.383,00 |
| 26.08.2025 | 15,72 | 16,16 | 15,52 | 16,12 | 3,07% | 30.424,00 |
| 25.08.2025 | 15,42 | 15,74 | 15,28 | 15,64 | 0,45% | 32.883,00 |
| 22.08.2025 | 14,87 | 15,71 | 14,87 | 15,57 | 5,70% | 60.719,00 |
| 21.08.2025 | 14,86 | 15,24 | 14,68 | 14,73 | -1,07% | 24.673,00 |
| 20.08.2025 | 15,10 | 15,71 | 14,79 | 14,89 | -1,91% | 40.312,00 |
| 19.08.2025 | 15,70 | 15,85 | 15,13 | 15,18 | -2,75% | 45.147,00 |
| 18.08.2025 | 15,79 | 16,16 | 15,49 | 15,61 | 0,00% | 63.719,00 |
| 15.08.2025 | 15,76 | 15,76 | 15,01 | 15,61 | -0,70% | 82.098,00 |
| 14.08.2025 | 16,15 | 16,58 | 15,70 | 15,72 | -2,39% | 87.316,00 |
| 13.08.2025 | 16,22 | 17,12 | 16,00 | 16,11 | 0,28% | 75.365,00 |
| 12.08.2025 | 14,05 | 16,26 | 13,80 | 16,06 | 17,23% | 279.076,00 |
| 11.08.2025 | 13,43 | 14,49 | 13,41 | 13,70 | 3,40% | 196.880,00 |
| 08.08.2025 | 12,67 | 13,98 | 12,52 | 13,25 | -28,84% | 508.558,00 |
| 07.08.2025 | 18,18 | 18,80 | 17,27 | 18,62 | 3,44% | 48.056,00 |
| 06.08.2025 | 17,90 | 18,39 | 17,76 | 18,00 | 0,56% | 24.098,00 |
| 05.08.2025 | 18,65 | 18,65 | 17,81 | 17,90 | -4,23% | 41.266,00 |
| 04.08.2025 | 19,03 | 19,09 | 18,58 | 18,69 | -0,29% | 25.301,00 |
| 01.08.2025 | 19,11 | 19,41 | 18,32 | 18,75 | -3,97% | 29.011,00 |
| 31.07.2025 | 20,45 | 20,54 | 19,48 | 19,52 | -5,33% | 30.345,00 |
| 30.07.2025 | 20,86 | 21,21 | 20,50 | 20,62 | -1,67% | 34.257,00 |
| 29.07.2025 | 21,25 | 21,25 | 20,85 | 20,97 | -0,05% | 23.819,00 |
| 28.07.2025 | 21,57 | 21,57 | 20,67 | 20,98 | -0,10% | 28.352,00 |
| 25.07.2025 | 20,79 | 21,06 | 20,07 | 21,00 | 2,19% | 19.715,00 |
| 24.07.2025 | 21,29 | 21,29 | 20,55 | 20,55 | -3,48% | 22.511,00 |
| 23.07.2025 | 21,03 | 21,38 | 20,76 | 21,29 | 1,53% | 12.885,00 |
| 22.07.2025 | 21,06 | 21,16 | 20,75 | 20,97 | 0,58% | 24.657,00 |
| 21.07.2025 | 21,73 | 21,73 | 20,81 | 20,85 | -3,29% | 20.816,00 |
| 18.07.2025 | 22,03 | 22,03 | 21,29 | 21,56 | -1,10% | 43.254,00 |
| 17.07.2025 | 21,86 | 22,20 | 21,57 | 21,80 | 0,05% | 54.507,00 |
| 16.07.2025 | 21,65 | 21,86 | 21,19 | 21,79 | 0,79% | 48.724,00 |
| 15.07.2025 | 22,05 | 22,23 | 21,37 | 21,62 | -1,68% | 40.645,00 |
| 14.07.2025 | 22,14 | 22,14 | 21,46 | 21,99 | -0,68% | 47.581,00 |
| 11.07.2025 | 23,00 | 23,00 | 22,07 | 22,14 | -3,74% | 56.610,00 |
| 10.07.2025 | 22,68 | 23,41 | 22,68 | 23,00 | 0,83% | 29.869,00 |
| 09.07.2025 | 23,30 | 23,30 | 22,68 | 22,81 | -1,34% | 45.482,00 |
| 08.07.2025 | 24,00 | 24,00 | 23,00 | 23,12 | -4,86% | 59.588,00 |
| 07.07.2025 | 24,84 | 25,50 | 24,09 | 24,30 | -3,23% | 62.469,00 |
| 03.07.2025 | 24,45 | 25,37 | 24,45 | 25,11 | 2,78% | 16.710,00 |
| 02.07.2025 | 23,99 | 24,46 | 23,90 | 24,43 | 1,92% | 60.840,00 |
| 01.07.2025 | 23,51 | 24,42 | 23,51 | 23,97 | 1,05% | 44.890,00 |
| 30.06.2025 | 23,33 | 23,82 | 23,33 | 23,72 | 1,72% | 49.814,00 |
| 27.06.2025 | 23,72 | 24,04 | 23,22 | 23,32 | -1,69% | 154.433,00 |
| 26.06.2025 | 22,92 | 23,86 | 22,92 | 23,72 | 3,49% | 32.824,00 |
| 25.06.2025 | 23,31 | 23,31 | 22,88 | 22,92 | -1,80% | 19.810,00 |
| 24.06.2025 | 23,36 | 23,51 | 23,21 | 23,34 | 1,21% | 17.798,00 |
| 23.06.2025 | 23,11 | 23,27 | 22,57 | 23,06 | 0,48% | 34.407,00 |
| 20.06.2025 | 23,19 | 23,31 | 22,75 | 22,95 | 0,22% | 55.924,00 |
| 18.06.2025 | 22,99 | 23,11 | 22,61 | 22,90 | 0,31% | 39.763,00 |
| 17.06.2025 | 22,76 | 23,20 | 22,66 | 22,83 | -0,87% | 75.740,00 |
| 16.06.2025 | 22,61 | 23,08 | 22,61 | 23,03 | 3,13% | 131.658,00 |
| 13.06.2025 | 22,51 | 22,85 | 22,33 | 22,33 | -2,19% | 36.200,00 |
| 12.06.2025 | 22,37 | 23,20 | 22,37 | 22,83 | 1,33% | 33.746,00 |
| 11.06.2025 | 22,13 | 22,83 | 21,81 | 22,53 | 2,74% | 69.149,00 |
| 10.06.2025 | 22,03 | 22,88 | 21,81 | 21,93 | -0,54% | 65.445,00 |
| 09.06.2025 | 21,82 | 22,20 | 21,47 | 22,05 | 1,19% | 39.450,00 |
| 06.06.2025 | 21,87 | 22,41 | 21,46 | 21,79 | 0,14% | 24.662,00 |
| 05.06.2025 | 21,46 | 22,23 | 21,21 | 21,76 | 1,54% | 33.463,00 |
| 04.06.2025 | 22,64 | 22,98 | 21,31 | 21,43 | -5,88% | 36.663,00 |
| 03.06.2025 | 22,31 | 23,42 | 22,30 | 22,77 | 2,06% | 68.599,00 |
| 02.06.2025 | 22,13 | 22,51 | 22,08 | 22,31 | 0,22% | 73.690,00 |
| 30.05.2025 | 21,92 | 22,40 | 21,25 | 22,26 | 0,54% | 103.836,00 |
| 29.05.2025 | 21,72 | 22,17 | 21,34 | 22,14 | 2,03% | 41.164,00 |
| 28.05.2025 | 21,32 | 21,84 | 20,55 | 21,70 | 6,79% | 74.370,00 |
| 27.05.2025 | 20,23 | 21,00 | 19,64 | 20,32 | 1,70% | 151.501,00 |
| 23.05.2025 | 19,82 | 20,65 | 19,63 | 19,98 | -0,55% | 142.139,00 |