16,850€
2,74%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,35 | 16,70 | 16,15 | 16,55 | 0,91% | - |
| 08.07.2026 | 16,70 | 16,70 | 16,10 | 16,40 | -2,96% | - |
| 07.07.2026 | 17,80 | 17,80 | 16,80 | 16,90 | -5,59% | - |
| 06.07.2026 | 17,70 | 18,20 | 17,50 | 17,90 | 1,70% | - |
| 03.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 02.07.2026 | 18,10 | 18,10 | 17,60 | 17,80 | -2,20% | - |
| 01.07.2026 | 18,10 | 18,40 | 17,60 | 18,20 | 0,55% | - |
| 30.06.2026 | 17,60 | 18,10 | 17,00 | 18,10 | 1,12% | - |
| 29.06.2026 | 17,40 | 17,90 | 17,10 | 17,90 | 4,07% | - |
| 26.06.2026 | 16,60 | 17,80 | 16,10 | 17,20 | 7,50% | - |
| 25.06.2026 | 16,10 | 16,20 | 16,00 | 16,00 | -3,03% | - |
| 24.06.2026 | 15,80 | 16,50 | 15,40 | 16,50 | 3,77% | - |
| 23.06.2026 | 15,00 | 16,10 | 14,90 | 15,90 | 1,92% | - |
| 22.06.2026 | 15,40 | 15,70 | 15,40 | 15,60 | 1,96% | - |
| 19.06.2026 | 15,70 | 15,80 | 15,30 | 15,30 | -0,65% | - |
| 18.06.2026 | 15,30 | 15,50 | 15,00 | 15,40 | 1,32% | - |
| 17.06.2026 | 15,60 | 15,80 | 15,00 | 15,20 | -3,18% | - |
| 16.06.2026 | 15,80 | 15,90 | 15,50 | 15,70 | -1,26% | - |
| 15.06.2026 | 16,00 | 16,50 | 15,90 | 15,90 | -1,24% | - |
| 12.06.2026 | 15,80 | 16,30 | 15,20 | 16,10 | 0,63% | - |
| 11.06.2026 | 15,60 | 16,20 | 15,20 | 16,00 | 1,27% | - |
| 10.06.2026 | 15,50 | 16,00 | 15,20 | 15,80 | 0,64% | - |
| 09.06.2026 | 14,10 | 15,70 | 14,10 | 15,70 | 8,28% | - |
| 08.06.2026 | 14,30 | 14,60 | 14,00 | 14,50 | 0,69% | - |
| 05.06.2026 | 14,60 | 15,10 | 14,40 | 14,40 | 8,27% | - |
| 04.06.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | - |
| 03.06.2026 | 14,00 | 14,60 | 13,60 | 13,60 | -3,55% | - |
| 02.06.2026 | 13,70 | 14,20 | 13,60 | 14,10 | -0,70% | - |
| 01.06.2026 | 14,00 | 14,50 | 13,60 | 14,20 | -0,70% | - |
| 29.05.2026 | 14,40 | 15,00 | 14,30 | 14,30 | -3,38% | - |
| 28.05.2026 | 14,80 | 15,00 | 14,70 | 14,80 | -1,99% | - |
| 27.05.2026 | 14,70 | 15,10 | 14,70 | 15,10 | 2,03% | - |
| 26.05.2026 | 14,10 | 14,90 | 14,10 | 14,80 | 3,50% | - |
| 25.05.2026 | 14,00 | 14,30 | 13,90 | 14,30 | 6,72% | - |
| 22.05.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 0,00% | - |
| 21.05.2026 | 13,30 | 13,60 | 12,80 | 13,40 | -0,74% | - |
| 20.05.2026 | 13,00 | 13,60 | 13,00 | 13,50 | 2,27% | - |
| 19.05.2026 | 13,40 | 13,60 | 12,90 | 13,20 | -7,04% | - |
| 18.05.2026 | 13,90 | 14,50 | 13,80 | 14,20 | 0,00% | - |
| 15.05.2026 | 13,60 | 14,20 | 13,50 | 14,20 | 4,41% | - |
| 14.05.2026 | 13,00 | 13,60 | 12,60 | 13,60 | 3,03% | - |
| 13.05.2026 | 13,10 | 13,40 | 12,60 | 13,20 | 0,00% | - |
| 12.05.2026 | 12,50 | 13,20 | 12,40 | 13,20 | 3,94% | - |
| 11.05.2026 | 12,70 | 13,10 | 12,40 | 12,70 | -2,31% | - |
| 08.05.2026 | 12,50 | 13,00 | 12,50 | 13,00 | 0,78% | 410,00 |
| 07.05.2026 | 12,40 | 13,40 | 12,30 | 12,90 | 1,57% | - |
| 06.05.2026 | 13,30 | 13,30 | 12,40 | 12,70 | -11,81% | 910,00 |
| 05.05.2026 | 14,10 | 14,40 | 13,90 | 14,40 | 2,13% | - |
| 04.05.2026 | 14,40 | 14,50 | 14,00 | 14,10 | -4,08% | - |
| 30.04.2026 | 14,00 | 14,70 | 14,00 | 14,70 | 3,52% | - |
| 29.04.2026 | 15,00 | 15,20 | 14,20 | 14,20 | -7,79% | - |
| 28.04.2026 | 14,90 | 15,60 | 14,80 | 15,40 | 0,65% | - |
| 27.04.2026 | 15,00 | 15,30 | 14,40 | 15,30 | 0,66% | - |
| 24.04.2026 | 14,50 | 15,20 | 14,20 | 15,20 | 3,40% | - |
| 23.04.2026 | 14,60 | 14,90 | 14,20 | 14,70 | -2,00% | - |
| 22.04.2026 | 15,00 | 15,30 | 14,80 | 15,00 | -0,66% | - |
| 21.04.2026 | 15,50 | 15,90 | 15,10 | 15,10 | -3,21% | - |
| 20.04.2026 | 15,50 | 15,70 | 15,10 | 15,60 | 6,85% | - |
| 17.04.2026 | 14,70 | 14,80 | 14,60 | 14,60 | -0,68% | - |
| 16.04.2026 | 14,50 | 14,70 | 14,10 | 14,70 | -0,68% | - |
| 15.04.2026 | 14,40 | 14,90 | 13,90 | 14,80 | 2,07% | - |
| 14.04.2026 | 14,80 | 14,80 | 14,30 | 14,50 | 2,84% | - |
| 13.04.2026 | 14,40 | 14,60 | 14,10 | 14,10 | -2,08% | - |
| 10.04.2026 | 14,00 | 14,50 | 13,80 | 14,40 | 2,13% | - |
| 09.04.2026 | 13,80 | 14,10 | 13,60 | 14,10 | 1,44% | - |
| 08.04.2026 | 13,70 | 14,30 | 13,60 | 13,90 | 1,46% | - |
| 07.04.2026 | 13,80 | 13,90 | 13,40 | 13,70 | 0,00% | - |
| 02.04.2026 | 12,60 | 14,00 | 12,40 | 13,70 | 13,22% | 1.320,00 |
| 01.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 31.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 30.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 27.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 26.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 25.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 24.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 7,27% | - |
| 23.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 20.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 18.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 17.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 13.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 12.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 11.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 10.03.2026 | 12,90 | 13,70 | 12,90 | 13,70 | 6,20% | 255,00 |
| 09.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -12,84% | - |
| 06.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 43,69% | - |
| 05.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -6,36% | - |
| 04.03.2026 | 10,40 | 11,00 | 10,40 | 11,00 | 7,84% | 70,00 |
| 03.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 02.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 27.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 26.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 25.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 5,64% | - |
| 24.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 23.02.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 20.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 6,88% | - |
| 19.02.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | - |
| 18.02.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 1,60% | - |
| 17.02.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -6,00% | - |