38,700€
4,03%
Echtzeit-Aktienkurs Cimpress plc
Bid:
Ask:
Aktienkurse zur Cimpress plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 1,08% | 26,00 |
| 08.05.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 4,49% | 341,00 |
| 07.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 230,00 |
| 06.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 698,00 |
| 05.05.2025 | 35,20 | 35,60 | 35,20 | 35,40 | 0,28% | 3.712,00 |
| 02.05.2025 | 34,50 | 35,80 | 34,30 | 35,30 | -4,85% | - |
| 30.04.2025 | 37,70 | 37,70 | 36,10 | 37,10 | -1,07% | - |
| 29.04.2025 | 37,10 | 37,70 | 36,30 | 37,50 | 0,27% | - |
| 28.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 1,00 |
| 25.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 49,00 |
| 24.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 164,00 |
| 23.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,92% | 262,00 |
| 22.04.2025 | 35,90 | 37,10 | 35,70 | 36,50 | -1,88% | - |
| 17.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | 137,00 |
| 16.04.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -2,60% | 4,00 |
| 15.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | 157,00 |
| 14.04.2025 | 38,70 | 39,30 | 37,90 | 38,30 | 0,00% | - |
| 11.04.2025 | 38,30 | 38,70 | 36,90 | 38,30 | -2,79% | - |
| 10.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,72% | 136,00 |
| 09.04.2025 | 35,30 | 40,90 | 35,10 | 40,50 | 12,19% | - |
| 08.04.2025 | 38,50 | 39,70 | 35,50 | 36,10 | -6,48% | - |
| 07.04.2025 | 38,20 | 38,60 | 38,20 | 38,60 | -2,77% | 2,00 |
| 04.04.2025 | 39,90 | 40,10 | 37,70 | 39,70 | -1,00% | - |
| 03.04.2025 | 42,10 | 42,10 | 39,30 | 40,10 | -8,24% | - |
| 02.04.2025 | 42,30 | 43,90 | 41,70 | 43,70 | 3,31% | - |
| 01.04.2025 | 41,70 | 42,50 | 40,90 | 42,30 | 1,20% | - |
| 31.03.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 0,24% | 36,00 |
| 28.03.2025 | 41,90 | 42,30 | 40,50 | 41,70 | 5,30% | - |
| 27.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,76% | 152,00 |
| 26.03.2025 | 39,30 | 40,10 | 38,10 | 39,30 | 0,00% | - |
| 25.03.2025 | 40,30 | 40,50 | 39,30 | 39,30 | -3,68% | - |
| 24.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,75% | 159,00 |
| 21.03.2025 | 40,70 | 40,90 | 39,50 | 40,10 | -3,61% | - |
| 20.03.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,24% | 23,00 |
| 19.03.2025 | 41,30 | 42,30 | 40,90 | 41,50 | 3,23% | - |
| 18.03.2025 | 41,00 | 41,20 | 40,20 | 40,20 | -1,47% | 354,00 |
| 17.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 5,97% | 1,00 |
| 14.03.2025 | 38,90 | 39,30 | 38,10 | 38,50 | -0,52% | - |
| 13.03.2025 | 40,30 | 40,50 | 37,90 | 38,70 | -3,97% | - |
| 12.03.2025 | 40,70 | 41,30 | 40,10 | 40,30 | -1,23% | - |
| 11.03.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -1,69% | 251,00 |
| 10.03.2025 | 42,10 | 42,50 | 40,90 | 41,50 | 2,22% | - |
| 07.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,73% | 148,00 |
| 06.03.2025 | 40,90 | 41,50 | 40,10 | 40,90 | -1,68% | - |
| 05.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,19% | 100,00 |
| 04.03.2025 | 44,30 | 44,30 | 41,30 | 42,10 | -4,75% | - |
| 03.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -4,12% | 1.000,00 |
| 28.02.2025 | 45,50 | 46,50 | 44,90 | 46,10 | 0,88% | - |
| 27.02.2025 | 45,90 | 46,50 | 45,10 | 45,70 | 0,66% | - |
| 26.02.2025 | 46,20 | 46,20 | 45,40 | 45,40 | -4,42% | 900,00 |
| 25.02.2025 | 49,70 | 50,25 | 46,90 | 47,50 | -3,85% | - |
| 24.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | 30,00 |
| 21.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 3,91% | 178,00 |
| 20.02.2025 | 46,00 | 46,20 | 46,00 | 46,00 | -2,95% | 196,00 |
| 19.02.2025 | 48,20 | 48,20 | 47,40 | 47,40 | -7,06% | 123,00 |
| 18.02.2025 | 51,50 | 51,50 | 51,00 | 51,00 | 0,00% | 624,00 |
| 17.02.2025 | 51,50 | 52,00 | 51,00 | 51,00 | -0,49% | 119,00 |
| 14.02.2025 | 50,25 | 51,50 | 50,25 | 51,25 | 1,99% | - |
| 13.02.2025 | 50,25 | 51,25 | 50,25 | 50,25 | -1,47% | - |
| 12.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -3,32% | 10,00 |
| 11.02.2025 | 53,75 | 54,25 | 52,25 | 52,75 | -4,09% | - |
| 10.02.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -0,45% | 3.759,00 |
| 07.02.2025 | 55,75 | 56,50 | 54,25 | 55,25 | -1,34% | - |
| 06.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,45% | 213,00 |
| 05.02.2025 | 58,25 | 59,00 | 55,25 | 55,75 | -4,29% | - |
| 04.02.2025 | 60,75 | 61,25 | 58,25 | 58,25 | -4,12% | - |
| 03.02.2025 | 63,75 | 64,25 | 60,75 | 60,75 | -10,00% | - |
| 31.01.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 1,50% | 11,00 |
| 30.01.2025 | 61,50 | 67,00 | 61,50 | 66,50 | -5,00% | 1.358,00 |
| 29.01.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 1,08% | 86,00 |
| 28.01.2025 | 70,75 | 71,25 | 68,75 | 69,25 | -2,12% | - |
| 27.01.2025 | 68,25 | 71,25 | 67,75 | 70,75 | 1,07% | - |
| 24.01.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,36% | 31,00 |
| 23.01.2025 | 69,75 | 71,25 | 69,75 | 69,75 | -3,13% | - |
| 22.01.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | 67,00 |
| 21.01.2025 | 71,50 | 72,50 | 71,50 | 72,00 | 1,05% | 281,00 |
| 20.01.2025 | 71,75 | 71,75 | 71,25 | 71,25 | 1,06% | - |
| 17.01.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -0,70% | 200,00 |
| 16.01.2025 | 70,00 | 71,00 | 70,00 | 71,00 | 0,71% | 149,00 |
| 15.01.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 1,81% | 86,00 |
| 14.01.2025 | 69,75 | 70,75 | 68,25 | 69,25 | 4,14% | - |
| 13.01.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,37% | 107,00 |
| 10.01.2025 | 67,75 | 67,75 | 65,75 | 66,75 | -1,48% | - |
| 09.01.2025 | 67,75 | 67,75 | 67,75 | 67,75 | 0,00% | - |
| 08.01.2025 | 68,25 | 68,25 | 65,25 | 67,75 | -0,73% | - |
| 07.01.2025 | 69,25 | 69,75 | 67,75 | 68,25 | -1,44% | - |
| 06.01.2025 | 68,25 | 69,75 | 67,25 | 69,25 | 1,84% | - |
| 03.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,37% | 71,00 |
| 02.01.2025 | 69,25 | 70,25 | 67,25 | 68,25 | 0,00% | - |
| 30.12.2024 | 69,25 | 69,25 | 68,25 | 68,25 | -3,87% | - |
| 27.12.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,70% | 45,00 |
| 23.12.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 1,42% | 67,00 |
| 20.12.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -0,70% | 94,00 |
| 19.12.2024 | 72,50 | 72,50 | 71,00 | 71,00 | -5,33% | 4,00 |
| 18.12.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -2,60% | 3,00 |
| 17.12.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 0,65% | 51,00 |
| 16.12.2024 | 75,00 | 76,50 | 75,00 | 76,50 | -1,92% | 82,00 |
| 13.12.2024 | 78,00 | 78,00 | 78,00 | 78,00 | -0,32% | 77,00 |
| 12.12.2024 | 78,75 | 79,25 | 76,75 | 78,25 | -2,19% | - |
| 11.12.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 0,95% | 76,00 |