£33,123
-4,95%
Echtzeit-Aktienkurs 4imprint Group PLC
Bid:
Ask:
Aktienkurse zur 4imprint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,07 | 35,07 | 32,37 | 32,95 | -5,46% | - |
| 03.04.2025 | 36,55 | 36,93 | 33,90 | 34,85 | -7,93% | 26.671,00 |
| 02.04.2025 | 36,95 | 38,00 | 36,93 | 37,85 | 1,75% | 18.675,00 |
| 01.04.2025 | 37,40 | 38,23 | 36,70 | 37,20 | -0,13% | 37.336,00 |
| 31.03.2025 | 38,05 | 38,20 | 37,10 | 37,25 | -4,36% | 22.946,00 |
| 28.03.2025 | 39,43 | 39,60 | 38,80 | 38,95 | -1,39% | 22.510,00 |
| 27.03.2025 | 39,05 | 39,75 | 39,03 | 39,50 | 0,51% | 25.323,00 |
| 26.03.2025 | 39,10 | 39,65 | 38,93 | 39,30 | 1,16% | 12.169,00 |
| 25.03.2025 | 37,90 | 38,90 | 37,90 | 38,85 | 2,37% | 11.623,00 |
| 24.03.2025 | 38,20 | 38,20 | 37,60 | 37,95 | -0,39% | 8.942,00 |
| 21.03.2025 | 38,05 | 38,48 | 37,35 | 38,10 | -0,26% | 27.394,00 |
| 20.03.2025 | 39,25 | 39,25 | 38,20 | 38,20 | -2,43% | 12.564,00 |
| 19.03.2025 | 39,35 | 39,70 | 39,05 | 39,15 | -0,38% | 4.415,00 |
| 18.03.2025 | 39,75 | 39,83 | 39,13 | 39,30 | -0,76% | 16.535,00 |
| 17.03.2025 | 40,10 | 40,13 | 39,25 | 39,60 | -1,12% | 15.464,00 |
| 14.03.2025 | 41,05 | 41,33 | 39,90 | 40,05 | -4,01% | 28.827,00 |
| 13.03.2025 | 42,13 | 42,40 | 41,25 | 41,73 | -1,59% | 14.867,00 |
| 12.03.2025 | 44,70 | 44,78 | 38,20 | 42,40 | -11,20% | 47.782,00 |
| 11.03.2025 | 48,65 | 49,40 | 47,65 | 47,75 | -2,65% | 10.149,00 |
| 10.03.2025 | 51,00 | 51,00 | 48,75 | 49,05 | -3,06% | 14.691,00 |
| 07.03.2025 | 49,60 | 50,70 | 48,85 | 50,60 | 0,60% | 14.943,00 |
| 06.03.2025 | 51,10 | 51,40 | 50,10 | 50,30 | -1,57% | 5.561,00 |
| 05.03.2025 | 50,50 | 51,85 | 49,60 | 51,10 | 3,13% | 11.368,00 |
| 04.03.2025 | 52,00 | 52,00 | 49,35 | 49,55 | -5,80% | 11.705,00 |
| 03.03.2025 | 51,90 | 53,10 | 51,90 | 52,60 | 1,54% | 4.185,00 |
| 28.02.2025 | 52,40 | 52,40 | 51,40 | 51,80 | -1,71% | 3.904,00 |
| 27.02.2025 | 52,25 | 53,40 | 52,25 | 52,70 | -2,95% | 5.950,00 |
| 26.02.2025 | 53,95 | 55,00 | 53,85 | 54,30 | 2,55% | 7.512,00 |
| 25.02.2025 | 53,10 | 53,30 | 52,70 | 52,95 | 0,09% | 3.640,00 |
| 24.02.2025 | 54,00 | 54,05 | 52,40 | 52,90 | -2,40% | 7.430,00 |
| 21.02.2025 | 53,60 | 54,60 | 53,25 | 54,20 | 1,21% | 6.476,00 |
| 20.02.2025 | 55,05 | 55,05 | 53,50 | 53,55 | -2,37% | 3.297,00 |
| 19.02.2025 | 56,00 | 56,00 | 54,80 | 54,85 | -1,88% | 4.270,00 |
| 18.02.2025 | 55,05 | 56,10 | 55,05 | 55,90 | 0,90% | 4.018,00 |
| 17.02.2025 | 56,40 | 56,40 | 55,30 | 55,40 | -1,95% | 4.210,00 |
| 14.02.2025 | 57,60 | 57,75 | 55,80 | 56,50 | -2,08% | 5.959,00 |
| 13.02.2025 | 58,00 | 58,20 | 57,20 | 57,70 | -0,17% | 6.869,00 |
| 12.02.2025 | 57,90 | 58,20 | 57,20 | 57,80 | 0,00% | 3.376,00 |
| 11.02.2025 | 57,15 | 57,90 | 56,90 | 57,80 | 1,58% | 10.895,00 |
| 10.02.2025 | 56,80 | 57,10 | 56,25 | 56,90 | 0,71% | 16.517,00 |
| 07.02.2025 | 56,90 | 57,20 | 56,50 | 56,50 | -1,74% | 5.672,00 |
| 06.02.2025 | 57,70 | 58,15 | 57,40 | 57,50 | 0,88% | 4.431,00 |
| 05.02.2025 | 58,00 | 58,10 | 56,90 | 57,00 | -1,72% | 4.601,00 |
| 04.02.2025 | 58,70 | 59,00 | 58,00 | 58,00 | -2,36% | 4.792,00 |
| 03.02.2025 | 59,00 | 59,90 | 58,50 | 59,40 | -0,83% | 4.802,00 |
| 31.01.2025 | 59,65 | 60,55 | 59,60 | 59,90 | 0,17% | 5.537,00 |
| 30.01.2025 | 57,90 | 59,80 | 57,90 | 59,80 | 3,10% | 3.878,00 |
| 29.01.2025 | 58,00 | 58,90 | 58,00 | 58,00 | -0,17% | 3.654,00 |
| 28.01.2025 | 56,50 | 58,60 | 56,50 | 58,10 | 3,01% | 7.012,00 |
| 27.01.2025 | 56,60 | 56,65 | 55,15 | 56,40 | -0,97% | 9.222,00 |
| 24.01.2025 | 55,20 | 57,30 | 55,20 | 56,95 | 1,70% | 8.445,00 |
| 23.01.2025 | 55,70 | 56,20 | 55,65 | 56,00 | 0,45% | 10.216,00 |
| 22.01.2025 | 55,50 | 56,60 | 55,00 | 55,75 | -0,62% | 13.278,00 |
| 21.01.2025 | 51,40 | 56,40 | 51,10 | 56,10 | 13,33% | 11.589,00 |
| 20.01.2025 | 50,95 | 51,00 | 49,50 | 49,50 | -2,94% | 4.854,00 |
| 17.01.2025 | 51,65 | 51,90 | 50,60 | 51,00 | -1,73% | 13.853,00 |
| 16.01.2025 | 51,00 | 52,70 | 50,80 | 51,90 | 2,17% | 16.339,00 |
| 15.01.2025 | 49,20 | 51,00 | 48,93 | 50,80 | 4,80% | 6.252,00 |
| 14.01.2025 | 48,30 | 48,90 | 47,98 | 48,48 | 0,88% | 9.824,00 |
| 13.01.2025 | 47,90 | 48,33 | 47,15 | 48,05 | 0,10% | 7.352,00 |
| 10.01.2025 | 46,90 | 48,03 | 46,90 | 48,00 | 1,80% | 6.674,00 |
| 09.01.2025 | 47,53 | 47,83 | 47,05 | 47,15 | -1,36% | 4.824,00 |
| 08.01.2025 | 48,30 | 48,45 | 47,48 | 47,80 | -0,21% | 8.714,00 |
| 07.01.2025 | 47,00 | 48,05 | 47,00 | 47,90 | 0,52% | 6.866,00 |
| 06.01.2025 | 48,43 | 49,00 | 47,25 | 47,65 | -1,35% | 5.477,00 |
| 03.01.2025 | 48,60 | 48,80 | 48,15 | 48,30 | -0,62% | 2.224,00 |
| 02.01.2025 | 48,83 | 48,83 | 48,45 | 48,60 | -0,51% | 2.264,00 |
| 31.12.2024 | 48,65 | 49,25 | 48,65 | 48,85 | 0,72% | 652,00 |
| 30.12.2024 | 48,15 | 48,80 | 48,15 | 48,50 | 0,62% | 2.742,00 |
| 27.12.2024 | 48,03 | 48,40 | 48,03 | 48,20 | 0,63% | 3.189,00 |
| 24.12.2024 | 47,60 | 48,30 | 47,53 | 47,90 | 1,38% | 2.275,00 |
| 23.12.2024 | 47,05 | 47,70 | 46,90 | 47,25 | -1,36% | 2.448,00 |
| 20.12.2024 | 47,60 | 47,90 | 46,55 | 47,90 | 0,42% | 6.148,00 |
| 19.12.2024 | 48,03 | 48,20 | 47,55 | 47,70 | -1,45% | 7.289,00 |
| 18.12.2024 | 48,20 | 48,68 | 48,15 | 48,40 | 0,52% | 4.976,00 |
| 17.12.2024 | 48,50 | 48,60 | 47,55 | 48,15 | -1,53% | 8.123,00 |
| 16.12.2024 | 48,45 | 48,95 | 47,90 | 48,90 | 0,41% | 9.916,00 |
| 13.12.2024 | 50,10 | 50,10 | 48,70 | 48,70 | -2,89% | 1.280,00 |
| 12.12.2024 | 50,50 | 51,00 | 50,00 | 50,15 | -0,20% | 9.300,00 |
| 11.12.2024 | 49,95 | 50,40 | 49,90 | 50,25 | 0,20% | 5.263,00 |
| 10.12.2024 | 50,50 | 50,80 | 50,10 | 50,15 | -1,08% | 10.562,00 |
| 09.12.2024 | 51,00 | 51,10 | 50,25 | 50,70 | 0,20% | 3.894,00 |
| 06.12.2024 | 50,50 | 51,00 | 50,10 | 50,60 | 0,80% | 1.209,00 |
| 05.12.2024 | 50,33 | 50,60 | 49,80 | 50,20 | 0,40% | 3.825,00 |
| 04.12.2024 | 50,40 | 50,75 | 49,70 | 50,00 | -0,79% | 5.342,00 |
| 03.12.2024 | 51,10 | 51,15 | 50,20 | 50,40 | -0,59% | 7.806,00 |
| 02.12.2024 | 50,50 | 51,20 | 50,20 | 50,70 | 0,20% | 3.684,00 |
| 29.11.2024 | 51,10 | 51,20 | 50,50 | 50,60 | -1,17% | 4.930,00 |
| 28.11.2024 | 51,00 | 51,80 | 51,00 | 51,20 | 0,99% | 8.028,00 |
| 27.11.2024 | 50,30 | 51,10 | 50,30 | 50,70 | 0,00% | 5.687,00 |
| 26.11.2024 | 50,15 | 50,90 | 50,15 | 50,70 | -0,20% | 3.968,00 |
| 25.11.2024 | 50,25 | 50,90 | 49,50 | 50,80 | 0,40% | 4.872,00 |
| 22.11.2024 | 50,40 | 51,20 | 50,10 | 50,60 | 0,45% | 4.157,00 |
| 21.11.2024 | 49,97 | 50,62 | 49,72 | 50,37 | 1,15% | 3.149,00 |
| 20.11.2024 | 51,00 | 51,00 | 49,35 | 49,80 | -1,58% | 5.373,00 |
| 19.11.2024 | 50,70 | 50,95 | 50,05 | 50,60 | -0,59% | 3.365,00 |
| 18.11.2024 | 51,60 | 51,60 | 50,45 | 50,90 | -1,36% | 6.306,00 |
| 15.11.2024 | 52,60 | 53,45 | 51,20 | 51,60 | -3,19% | 17.312,00 |
| 14.11.2024 | 51,95 | 53,80 | 51,95 | 53,30 | 3,39% | 28.321,00 |
| 13.11.2024 | 49,90 | 51,55 | 49,90 | 51,55 | 3,15% | 14.357,00 |