CPI Card Group, Inc. PMTS
NASDAQ · Vereinigte Staaten · Finanzen
$24,64+0,13 (+0,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,64 | +0,53 % | $24,51 | $24,96 | $24,15 | 110,03K |
| 2026-09-30 | $24,51 | -1,05 % | $24,78 | $24,78 | $24,26 | 107,50K |
| 2026-09-29 | $24,77 | -0,08 % | $24,98 | $25,24 | $24,41 | 121,00K |
| 2026-09-28 | $24,79 | +0,16 % | $24,53 | $24,96 | $24,48 | 160,00K |
| 2026-09-25 | $24,75 | +1,85 % | $24,38 | $24,85 | $24,27 | 135,00K |
| 2026-09-24 | $24,30 | -0,37 % | $24,30 | $24,38 | $24,00 | 148,40K |
| 2026-09-23 | $24,39 | -2,24 % | $24,95 | $25,10 | $24,24 | 174,40K |
| 2026-09-22 | $24,95 | +1,22 % | $24,75 | $25,00 | $24,34 | 226,90K |
| 2026-09-21 | $24,65 | +2,11 % | $24,21 | $24,66 | $23,80 | 189,40K |
| 2026-09-18 | $24,14 | -0,17 % | $24,24 | $24,78 | $23,78 | 258,00K |
| 2026-09-17 | $24,18 | +1,77 % | $24,00 | $24,28 | $23,57 | 535,60K |
| 2026-09-16 | $23,76 | -2,18 % | $24,45 | $24,48 | $23,47 | 184,40K |
| 2026-09-15 | $24,29 | +0,12 % | $25,12 | $25,29 | $24,02 | 276,30K |
| 2026-09-14 | $24,26 | +7,82 % | $22,66 | $24,47 | $22,04 | 612,70K |
| 2026-09-11 | $22,50 | -16,48 % | $22,11 | $22,98 | $21,90 | 1,55M |
| 2026-09-10 | $26,94 | -4,64 % | $28,08 | $28,08 | $26,80 | 170,50K |
| 2026-09-09 | $28,25 | -2,82 % | $28,70 | $28,84 | $28,07 | 64,60K |
| 2026-09-08 | $29,07 | +2,94 % | $28,00 | $29,57 | $27,59 | 152,10K |
| 2026-09-04 | $28,24 | -1,43 % | $28,52 | $28,52 | $27,56 | 68,40K |
| 2026-09-03 | $28,65 | -1,21 % | $29,20 | $29,23 | $28,05 | 74,30K |
| 2026-09-02 | $29,00 | +2,33 % | $28,47 | $29,10 | $28,05 | 84,80K |
| 2026-09-01 | $28,34 | -2,17 % | $28,90 | $29,29 | $28,01 | 74,90K |
| 2026-08-31 | $28,97 | +0,49 % | $29,49 | $29,49 | $28,60 | 130,90K |
| 2026-08-28 | $28,83 | -0,41 % | $28,95 | $29,43 | $28,60 | 67,70K |
| 2026-08-27 | $28,95 | +1,90 % | $28,42 | $29,29 | $28,33 | 95,00K |
| 2026-08-26 | $28,41 | -1,87 % | $28,26 | $28,56 | $27,75 | 71,20K |
| 2026-08-25 | $28,95 | +1,61 % | $28,54 | $29,00 | $28,38 | 59,80K |
| 2026-08-24 | $28,49 | +1,60 % | $28,04 | $29,31 | $27,99 | 99,80K |
| 2026-08-21 | $28,04 | +1,93 % | $28,14 | $28,31 | $27,28 | 121,40K |
| 2026-08-20 | $27,51 | -0,94 % | $27,59 | $28,06 | $27,00 | 75,30K |
| 2026-08-19 | $27,77 | 0,00 % | $28,13 | $28,47 | $27,12 | 118,00K |
| 2026-08-18 | $27,77 | -3,24 % | $28,48 | $28,65 | $27,63 | 72,50K |
| 2026-08-17 | $28,70 | +0,70 % | $28,50 | $29,25 | $28,13 | 102,30K |
| 2026-08-14 | $28,50 | -1,72 % | $29,07 | $29,08 | $27,98 | 82,60K |
| 2026-08-13 | $29,00 | -1,93 % | $29,57 | $30,00 | $28,28 | 188,80K |
| 2026-08-12 | $29,57 | -3,05 % | $30,84 | $30,93 | $29,32 | 95,50K |
| 2026-08-11 | $30,50 | +6,68 % | $28,56 | $31,25 | $28,42 | 211,80K |
| 2026-08-10 | $28,59 | +3,14 % | $28,36 | $31,00 | $27,99 | 380,20K |
| 2026-08-07 | $27,72 | +13,37 % | $25,00 | $28,00 | $24,66 | 218,30K |
| 2026-08-06 | $24,45 | +7,57 % | $24,00 | $24,69 | $21,25 | 190,70K |
| 2026-08-05 | $22,73 | -0,83 % | $22,84 | $23,43 | $22,07 | 47,60K |
| 2026-08-04 | $22,92 | +4,37 % | $22,05 | $23,32 | $22,05 | 42,10K |
| 2026-08-03 | $21,96 | +4,22 % | $21,27 | $22,00 | $21,20 | 40,80K |
| 2026-07-31 | $21,07 | +2,38 % | $20,55 | $21,07 | $20,31 | 20,40K |
| 2026-07-30 | $20,58 | -1,39 % | $20,93 | $20,99 | $20,37 | 24,30K |
| 2026-07-29 | $20,87 | -1,37 % | $21,07 | $21,58 | $20,86 | 29,80K |
| 2026-07-28 | $21,16 | +3,42 % | $20,56 | $21,20 | $20,46 | 28,90K |
| 2026-07-27 | $20,46 | +4,82 % | $19,77 | $20,54 | $19,77 | 28,30K |
| 2026-07-24 | $19,52 | -0,36 % | $19,61 | $20,13 | $19,46 | 28,90K |
| 2026-07-23 | $19,59 | -0,61 % | $19,63 | $19,75 | $18,71 | 47,80K |
| 2026-07-22 | $19,71 | -2,38 % | $19,97 | $20,08 | $19,34 | 24,60K |
| 2026-07-21 | $20,19 | +4,61 % | $19,48 | $20,20 | $19,30 | 36,90K |
| 2026-07-20 | $19,30 | +2,60 % | $18,55 | $19,49 | $18,55 | 45,70K |
| 2026-07-17 | $18,81 | -1,88 % | $18,88 | $19,39 | $18,62 | 23,00K |
| 2026-07-16 | $19,17 | +1,91 % | $18,90 | $19,89 | $18,71 | 39,20K |
| 2026-07-15 | $18,81 | +0,27 % | $18,83 | $19,88 | $18,75 | 44,40K |
| 2026-07-14 | $18,76 | -2,49 % | $19,40 | $20,00 | $18,59 | 25,20K |
| 2026-07-13 | $19,24 | -1,54 % | $19,59 | $20,08 | $18,85 | 34,50K |
| 2026-07-10 | $19,54 | +1,59 % | $19,08 | $19,84 | $19,00 | 30,90K |
| 2026-07-09 | $19,24 | +2,70 % | $18,63 | $19,88 | $18,36 | 39,60K |
| 2026-07-08 | $18,73 | -2,35 % | $19,17 | $19,69 | $18,50 | 44,70K |
| 2026-07-07 | $19,18 | -6,35 % | $20,36 | $20,36 | $19,18 | 53,30K |
| 2026-07-06 | $20,48 | +0,49 % | $21,38 | $21,38 | $20,12 | 35,20K |
| 2026-07-02 | $20,38 | -1,88 % | $20,95 | $20,95 | $20,16 | 25,70K |
| 2026-07-01 | $20,77 | -0,05 % | $20,78 | $21,14 | $20,09 | 34,70K |
| 2026-06-30 | $20,78 | +1,02 % | $20,59 | $20,88 | $20,32 | 40,40K |
| 2026-06-29 | $20,57 | +0,93 % | $20,27 | $20,85 | $19,75 | 48,10K |
| 2026-06-26 | $20,38 | +4,89 % | $19,20 | $20,54 | $19,13 | 231,90K |
| 2026-06-25 | $19,43 | +2,91 % | $19,04 | $19,70 | $19,00 | 29,70K |
| 2026-06-24 | $18,88 | +3,06 % | $18,14 | $18,93 | $18,14 | 38,50K |
| 2026-06-23 | $18,32 | +0,44 % | $18,10 | $18,59 | $17,97 | 16,50K |
| 2026-06-22 | $18,24 | -0,11 % | $18,26 | $19,00 | $17,87 | 21,40K |
| 2026-06-18 | $18,26 | +2,35 % | $18,11 | $18,28 | $17,27 | 48,60K |
| 2026-06-17 | $17,84 | -4,60 % | $18,70 | $18,70 | $17,80 | 21,50K |
| 2026-06-16 | $18,70 | -0,85 % | $19,04 | $19,04 | $18,15 | 31,10K |
| 2026-06-15 | $18,86 | -1,00 % | $19,36 | $19,85 | $18,78 | 27,20K |
| 2026-06-12 | $19,05 | +0,69 % | $18,94 | $19,34 | $18,44 | 39,90K |
| 2026-06-11 | $18,92 | +2,16 % | $18,58 | $19,06 | $18,49 | 35,50K |
| 2026-06-10 | $18,52 | +0,22 % | $18,50 | $19,05 | $17,74 | 64,70K |
| 2026-06-09 | $18,48 | +8,45 % | $17,27 | $18,57 | $17,27 | 66,60K |
| 2026-06-08 | $17,04 | -0,06 % | $16,99 | $17,49 | $16,50 | 83,10K |
| 2026-06-05 | $17,05 | -3,73 % | $17,60 | $18,10 | $17,03 | 59,20K |
| 2026-06-04 | $17,71 | +9,25 % | $16,63 | $18,40 | $16,63 | 103,10K |
| 2026-06-03 | $16,21 | -3,17 % | $17,01 | $18,00 | $16,14 | 71,30K |
| 2026-06-02 | $16,74 | -0,42 % | $16,82 | $17,11 | $16,67 | 28,20K |
| 2026-06-01 | $16,81 | -0,94 % | $16,81 | $17,25 | $16,66 | 26,10K |
| 2026-05-29 | $16,97 | -3,14 % | $17,55 | $18,10 | $16,81 | 62,60K |
| 2026-05-28 | $17,52 | -1,46 % | $17,64 | $17,84 | $17,49 | 21,90K |
| 2026-05-27 | $17,78 | -0,73 % | $17,92 | $18,06 | $17,52 | 39,40K |
| 2026-05-26 | $17,91 | +4,25 % | $17,36 | $17,94 | $17,08 | 31,50K |