14,600€
-1,35%
Echtzeit-Aktienkurs CPI Card Group Inc.
Bid:
Ask:
Aktienkurse zur CPI Card Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 9,45 | 10,00 | 9,45 | 10,00 | 8,70% | 3,00 |
| 13.02.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -4,17% | - |
| 12.02.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -3,52% | - |
| 11.02.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 10.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 09.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 06.02.2026 | 10,40 | 10,70 | 10,30 | 10,60 | 2,91% | - |
| 05.02.2026 | 10,70 | 10,80 | 10,30 | 10,30 | -4,63% | - |
| 04.02.2026 | 10,90 | 11,00 | 10,60 | 10,80 | 0,93% | - |
| 03.02.2026 | 11,20 | 11,20 | 10,50 | 10,70 | -3,60% | - |
| 02.02.2026 | 10,60 | 11,40 | 10,60 | 11,10 | 2,78% | - |
| 30.01.2026 | 10,70 | 10,80 | 10,43 | 10,80 | 0,47% | - |
| 29.01.2026 | 10,75 | 10,90 | 10,55 | 10,75 | -3,59% | - |
| 28.01.2026 | 11,30 | 11,50 | 11,05 | 11,15 | -0,89% | - |
| 27.01.2026 | 11,45 | 11,60 | 11,20 | 11,25 | -2,60% | - |
| 26.01.2026 | 11,65 | 11,65 | 11,40 | 11,55 | -4,55% | - |
| 23.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 7,08% | - |
| 22.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 21.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 20.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 16.01.2026 | 11,70 | 11,90 | 11,50 | 11,50 | -1,71% | - |
| 15.01.2026 | 11,40 | 11,90 | 11,20 | 11,70 | 2,63% | - |
| 14.01.2026 | 11,40 | 11,50 | 11,10 | 11,40 | 0,00% | - |
| 13.01.2026 | 11,60 | 11,60 | 11,30 | 11,40 | -1,72% | - |
| 12.01.2026 | 11,50 | 11,60 | 11,00 | 11,60 | 0,87% | - |
| 09.01.2026 | 11,50 | 11,70 | 11,50 | 11,50 | -0,86% | - |
| 08.01.2026 | 11,50 | 11,80 | 11,40 | 11,60 | 0,87% | - |
| 07.01.2026 | 11,60 | 11,90 | 11,30 | 11,50 | -0,86% | - |