21,600€
11,92%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 03.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 02.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 01.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 30.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 27.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | - |
| 26.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 25.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 24.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 23.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 20.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 19.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 18.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 17.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 16.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 13.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 12.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 11.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 10.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 09.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 06.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 05.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -6,32% | - |
| 04.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 03.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 02.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 30.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 29.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,75% | - |
| 28.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |
| 27.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 26.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 23.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 22.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | - |
| 21.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 20.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -17,27% | - |
| 19.05.2025 | 20,20 | 22,00 | 20,20 | 22,00 | 12,24% | 2,00 |
| 16.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 15.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 14.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 13.05.2025 | 17,40 | 19,40 | 17,40 | 19,40 | 5,43% | 151,00 |
| 12.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 09.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 8,88% | - |
| 08.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -19,52% | - |
| 07.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 06.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 05.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 02.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 30.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 28.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 25.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 24.04.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 4,55% | 236,00 |
| 23.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 22.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 17.04.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 4,81% | 50,00 |
| 16.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 15.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 14.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 11.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -8,72% | - |
| 10.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 12,37% | - |
| 09.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -8,49% | - |
| 08.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 8,72% | - |
| 07.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -12,95% | - |
| 04.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -6,67% | - |
| 03.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -6,25% | - |
| 02.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 01.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 31.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -6,77% | - |
| 28.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 27.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 26.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 25.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -6,34% | - |
| 24.03.2025 | 26,00 | 28,40 | 26,00 | 28,40 | 10,94% | 11,00 |
| 21.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 20.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 19.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 18.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -6,82% | - |
| 14.03.2025 | 24,60 | 26,40 | 24,60 | 26,40 | 10,00% | 233,00 |
| 13.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 12.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 11.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 10.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 07.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 06.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 05.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -7,59% | - |
| 04.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 03.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 28.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 27.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 26.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 25.02.2025 | 28,20 | 30,20 | 28,20 | 30,20 | 9,42% | 10,00 |
| 24.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 21.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 20.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 19.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 18.02.2025 | 26,40 | 28,00 | 26,40 | 28,00 | 6,87% | 35,00 |
| 17.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 14.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 13.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 12.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |