45,900€
-5,94%
Echtzeit-Aktienkurs Cimpress plc
Bid:
Ask:
Aktienkurse zur Cimpress plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,10 | 48,10 | 45,80 | 46,10 | -5,53% | - |
| 31.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,21% | 124,00 |
| 30.07.2025 | 44,70 | 50,75 | 44,20 | 48,70 | 12,99% | - |
| 29.07.2025 | 42,90 | 43,50 | 42,10 | 43,10 | 1,17% | - |
| 28.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | 400,00 |
| 25.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 250,00 |
| 24.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,72% | 157,00 |
| 23.07.2025 | 40,30 | 41,70 | 40,30 | 41,50 | 2,98% | - |
| 22.07.2025 | 38,10 | 41,10 | 37,80 | 40,30 | 5,22% | - |
| 21.07.2025 | 38,50 | 39,00 | 37,90 | 38,30 | -0,52% | - |
| 18.07.2025 | 38,10 | 38,50 | 37,40 | 38,50 | 1,58% | - |
| 17.07.2025 | 37,30 | 38,50 | 37,20 | 37,90 | 2,43% | - |
| 16.07.2025 | 38,20 | 38,20 | 37,00 | 37,00 | -2,37% | 729,00 |
| 15.07.2025 | 39,90 | 40,40 | 37,70 | 37,90 | -5,01% | - |
| 14.07.2025 | 40,70 | 40,90 | 39,50 | 39,90 | -5,00% | - |
| 11.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 507,00 |
| 10.07.2025 | 40,90 | 43,10 | 40,90 | 42,10 | 2,43% | - |
| 09.07.2025 | 41,20 | 41,50 | 40,70 | 41,10 | 0,98% | - |
| 08.07.2025 | 39,50 | 41,50 | 39,50 | 40,70 | 2,52% | - |
| 07.07.2025 | 42,10 | 42,30 | 39,10 | 39,70 | -5,70% | - |
| 04.07.2025 | 41,90 | 42,10 | 41,90 | 42,10 | -0,71% | - |
| 03.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,24% | 50,00 |
| 02.07.2025 | 41,50 | 43,10 | 41,50 | 42,30 | 2,17% | - |
| 01.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 3,76% | 42,00 |
| 30.06.2025 | 40,10 | 40,30 | 38,90 | 39,90 | 0,00% | - |
| 27.06.2025 | 40,10 | 40,70 | 39,50 | 39,90 | 0,00% | - |
| 26.06.2025 | 39,90 | 40,30 | 39,50 | 39,90 | -0,75% | - |
| 25.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 5,79% | 2,00 |
| 24.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | 159,00 |
| 23.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,27% | 267,00 |
| 20.06.2025 | 37,50 | 37,90 | 36,50 | 37,10 | 1,09% | - |
| 19.06.2025 | 37,10 | 37,10 | 36,70 | 36,70 | -1,61% | - |
| 18.06.2025 | 37,90 | 38,50 | 36,70 | 37,30 | -2,61% | - |
| 17.06.2025 | 38,50 | 39,30 | 37,00 | 38,30 | 1,32% | - |
| 16.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,89% | 1,00 |
| 13.06.2025 | 38,90 | 39,90 | 37,10 | 37,10 | -5,12% | - |
| 12.06.2025 | 38,70 | 39,50 | 38,00 | 39,10 | -5,56% | - |
| 11.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | 145,00 |
| 10.06.2025 | 40,50 | 41,50 | 40,10 | 41,30 | 1,98% | - |
| 09.06.2025 | 39,70 | 40,70 | 39,50 | 40,50 | 2,02% | - |
| 06.06.2025 | 39,70 | 40,30 | 39,50 | 39,70 | 1,28% | - |
| 05.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 762,00 |
| 04.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | 153,00 |
| 03.06.2025 | 38,10 | 39,30 | 37,80 | 39,30 | 1,81% | - |
| 02.06.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -0,52% | 7,00 |
| 30.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 12,00 |
| 29.05.2025 | 38,50 | 39,10 | 37,90 | 38,50 | 1,58% | - |
| 28.05.2025 | 38,70 | 38,90 | 37,90 | 37,90 | -1,81% | - |
| 27.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | 1,00 |
| 26.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,35% | 162,00 |
| 23.05.2025 | 37,90 | 38,10 | 37,00 | 37,10 | -1,85% | - |
| 22.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 6,00 |
| 21.05.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -2,99% | 177,00 |
| 20.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | 30,00 |
| 19.05.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -1,98% | 178,00 |
| 16.05.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 1,25% | 126,00 |
| 15.05.2025 | 40,10 | 40,70 | 39,90 | 39,90 | -2,21% | - |
| 14.05.2025 | 40,60 | 40,80 | 40,60 | 40,80 | -0,49% | 128,00 |
| 13.05.2025 | 41,00 | 41,20 | 41,00 | 41,00 | 1,99% | 1.259,00 |
| 12.05.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 6,91% | 16,00 |
| 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% | - |