£30,918
0,71%
Echtzeit-Aktienkurs 4imprint Group PLC
Bid:
Ask:
Aktienkurse zur 4imprint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 29,95 | 30,80 | 29,88 | 30,70 | -0,81% | 8.140,00 |
| 16.10.2025 | 30,50 | 30,95 | 30,30 | 30,95 | 0,49% | 6.739,00 |
| 15.10.2025 | 31,25 | 31,40 | 30,65 | 30,80 | -0,56% | 5.436,00 |
| 14.10.2025 | 31,30 | 31,30 | 30,70 | 30,98 | -1,98% | 7.085,00 |
| 13.10.2025 | 31,53 | 31,98 | 31,53 | 31,60 | -0,16% | 10.216,00 |
| 10.10.2025 | 32,48 | 32,73 | 31,55 | 31,65 | -1,86% | 10.731,00 |
| 09.10.2025 | 32,75 | 32,78 | 31,85 | 32,25 | -0,31% | 8.293,00 |
| 08.10.2025 | 32,23 | 32,50 | 32,05 | 32,35 | 0,78% | 6.246,00 |
| 07.10.2025 | 32,60 | 32,88 | 32,00 | 32,10 | -1,83% | 11.836,00 |
| 06.10.2025 | 33,25 | 33,35 | 32,35 | 32,70 | -1,95% | 18.886,00 |
| 03.10.2025 | 32,90 | 33,35 | 32,75 | 33,35 | 1,68% | 4.804,00 |
| 02.10.2025 | 33,05 | 33,25 | 32,73 | 32,80 | -0,30% | 8.832,00 |
| 01.10.2025 | 32,30 | 32,93 | 32,25 | 32,90 | 1,86% | 6.636,00 |
| 30.09.2025 | 31,95 | 32,40 | 31,65 | 32,30 | 0,94% | 11.852,00 |
| 29.09.2025 | 31,50 | 32,23 | 31,35 | 32,00 | 2,40% | 8.162,00 |
| 26.09.2025 | 31,45 | 31,45 | 30,55 | 31,25 | 0,64% | 5.755,00 |
| 25.09.2025 | 30,40 | 31,28 | 30,35 | 31,05 | 1,47% | 9.414,00 |
| 24.09.2025 | 30,75 | 30,83 | 30,10 | 30,60 | -0,97% | 12.117,00 |
| 23.09.2025 | 30,78 | 31,10 | 30,75 | 30,90 | 0,49% | 23.739,00 |
| 22.09.2025 | 31,35 | 31,35 | 30,70 | 30,75 | -2,07% | 11.144,00 |
| 19.09.2025 | 32,25 | 32,28 | 31,15 | 31,40 | -3,53% | 8.464,00 |
| 18.09.2025 | 32,28 | 32,70 | 31,90 | 32,55 | 1,80% | 24.409,00 |
| 17.09.2025 | 31,98 | 32,15 | 31,70 | 31,98 | 0,08% | 22.150,00 |
| 16.09.2025 | 32,70 | 32,90 | 31,85 | 31,95 | -2,44% | 13.491,00 |
| 15.09.2025 | 33,50 | 33,55 | 32,70 | 32,75 | -1,95% | 5.477,00 |
| 12.09.2025 | 34,10 | 34,10 | 33,25 | 33,40 | -1,75% | 4.069,00 |
| 11.09.2025 | 34,34 | 34,61 | 34,00 | 34,00 | -0,32% | - |
| 10.09.2025 | 34,57 | 34,93 | 33,98 | 34,10 | -0,51% | - |
| 09.09.2025 | 34,69 | 34,80 | 34,08 | 34,28 | -0,12% | - |
| 08.09.2025 | 34,15 | 34,62 | 33,91 | 34,32 | 1,39% | - |
| 05.09.2025 | 33,90 | 34,15 | 33,45 | 33,85 | 0,30% | 9.523,00 |
| 04.09.2025 | 33,60 | 34,35 | 33,60 | 33,75 | 0,30% | 7.617,00 |
| 03.09.2025 | 33,50 | 33,85 | 33,35 | 33,65 | 0,22% | 13.069,00 |
| 02.09.2025 | 34,55 | 34,55 | 33,38 | 33,58 | -1,97% | 4.927,00 |
| 01.09.2025 | 34,10 | 34,55 | 34,10 | 34,25 | 1,11% | 14.610,00 |
| 29.08.2025 | 34,20 | 34,23 | 33,75 | 33,88 | -0,44% | 7.440,00 |
| 28.08.2025 | 34,55 | 34,80 | 33,95 | 34,03 | -0,37% | 6.053,00 |
| 27.08.2025 | 35,15 | 35,35 | 33,60 | 34,15 | -2,57% | 11.812,00 |
| 26.08.2025 | 35,10 | 35,38 | 34,60 | 35,05 | -1,26% | 9.158,00 |
| 25.08.2025 | 35,27 | 35,53 | 35,15 | 35,50 | 1,42% | - |
| 22.08.2025 | 33,80 | 35,28 | 33,80 | 35,00 | 3,86% | 9.292,00 |
| 21.08.2025 | 33,65 | 33,83 | 33,48 | 33,70 | -0,52% | 4.760,00 |
| 20.08.2025 | 34,15 | 34,30 | 33,70 | 33,88 | -0,95% | 14.473,00 |
| 19.08.2025 | 33,95 | 34,25 | 33,68 | 34,20 | 1,03% | 5.223,00 |
| 18.08.2025 | 33,90 | 33,90 | 33,50 | 33,85 | 0,45% | 7.717,00 |
| 15.08.2025 | 33,65 | 33,90 | 33,65 | 33,70 | 1,97% | 10.930,00 |
| 14.08.2025 | 33,20 | 33,50 | 32,78 | 33,05 | -1,20% | 19.263,00 |
| 13.08.2025 | 33,65 | 33,95 | 33,10 | 33,45 | 1,98% | 12.664,00 |
| 12.08.2025 | 32,50 | 32,93 | 31,98 | 32,80 | 0,92% | 6.199,00 |
| 11.08.2025 | 32,05 | 32,70 | 31,75 | 32,50 | 2,20% | 18.895,00 |
| 08.08.2025 | 32,50 | 32,55 | 31,65 | 31,80 | -2,97% | 10.334,00 |
| 07.08.2025 | 32,50 | 32,90 | 32,10 | 32,78 | -0,38% | 16.730,00 |
| 06.08.2025 | 34,08 | 35,20 | 32,00 | 32,90 | -8,99% | 22.636,00 |
| 05.08.2025 | 37,30 | 37,95 | 36,15 | 36,15 | -3,34% | 27.704,00 |
| 04.08.2025 | 35,60 | 37,40 | 35,55 | 37,40 | 5,35% | 15.231,00 |
| 01.08.2025 | 35,70 | 35,83 | 34,90 | 35,50 | -0,91% | 11.486,00 |
| 31.07.2025 | 36,30 | 36,60 | 35,80 | 35,83 | -0,35% | 5.708,00 |
| 30.07.2025 | 36,55 | 36,80 | 35,85 | 35,95 | -0,96% | 7.695,00 |
| 29.07.2025 | 36,58 | 37,20 | 36,25 | 36,30 | -1,22% | 19.464,00 |
| 28.07.2025 | 37,70 | 37,70 | 36,70 | 36,75 | 0,00% | 11.034,00 |
| 25.07.2025 | 36,85 | 37,68 | 36,70 | 36,75 | -0,34% | 5.712,00 |
| 24.07.2025 | 37,05 | 37,38 | 36,70 | 36,88 | 0,75% | 13.822,00 |
| 23.07.2025 | 37,43 | 37,43 | 36,55 | 36,60 | -0,68% | 6.496,00 |
| 22.07.2025 | 36,50 | 37,10 | 36,15 | 36,85 | 0,68% | 3.807,00 |
| 21.07.2025 | 36,70 | 36,70 | 36,30 | 36,60 | -0,14% | 1.875,00 |
| 18.07.2025 | 36,00 | 36,78 | 35,60 | 36,65 | 1,25% | 6.573,00 |
| 17.07.2025 | 35,91 | 36,26 | 35,50 | 36,20 | 1,68% | 8.995,00 |
| 16.07.2025 | 35,90 | 35,95 | 35,55 | 35,60 | 0,42% | 6.495,00 |
| 15.07.2025 | 37,00 | 37,05 | 35,08 | 35,45 | -4,45% | 12.279,00 |
| 14.07.2025 | 37,10 | 37,40 | 37,10 | 37,10 | -0,40% | 6.581,00 |
| 11.07.2025 | 37,58 | 37,58 | 36,88 | 37,25 | 0,13% | 5.396,00 |
| 10.07.2025 | 36,45 | 37,20 | 36,45 | 37,20 | 2,41% | 7.400,00 |
| 09.07.2025 | 37,08 | 37,08 | 36,20 | 36,33 | -1,82% | 11.440,00 |
| 08.07.2025 | 36,40 | 37,10 | 36,15 | 37,00 | 1,93% | 9.808,00 |
| 07.07.2025 | 36,43 | 36,85 | 36,20 | 36,30 | -0,68% | 6.735,00 |
| 04.07.2025 | 37,28 | 37,65 | 36,48 | 36,55 | -4,32% | 2.622,00 |
| 03.07.2025 | 37,20 | 38,40 | 37,10 | 38,20 | 3,52% | 8.722,00 |
| 02.07.2025 | 36,58 | 37,00 | 36,10 | 36,90 | 2,07% | 8.906,00 |
| 01.07.2025 | 36,60 | 36,80 | 35,80 | 36,15 | -1,63% | 6.090,00 |
| 30.06.2025 | 36,85 | 36,95 | 36,30 | 36,75 | -1,34% | 13.141,00 |
| 27.06.2025 | 36,10 | 37,60 | 36,10 | 37,25 | 2,62% | 18.838,00 |
| 26.06.2025 | 35,55 | 36,33 | 35,55 | 36,30 | 2,40% | 8.693,00 |
| 25.06.2025 | 35,85 | 35,85 | 35,28 | 35,45 | -0,98% | 16.853,00 |
| 24.06.2025 | 36,00 | 36,15 | 35,50 | 35,80 | 1,42% | 7.942,00 |
| 23.06.2025 | 35,20 | 35,55 | 35,05 | 35,30 | -0,70% | 10.747,00 |
| 20.06.2025 | 35,10 | 35,60 | 34,98 | 35,55 | 2,16% | 14.832,00 |
| 19.06.2025 | 34,60 | 34,95 | 34,50 | 34,80 | -0,85% | 6.549,00 |
| 18.06.2025 | 35,28 | 35,50 | 34,80 | 35,10 | -0,57% | 19.034,00 |
| 17.06.2025 | 35,25 | 35,85 | 35,15 | 35,30 | 0,28% | 6.122,00 |
| 16.06.2025 | 34,85 | 35,28 | 34,70 | 35,20 | 1,00% | 12.701,00 |
| 13.06.2025 | 34,05 | 34,85 | 33,78 | 34,85 | 1,90% | 8.820,00 |
| 12.06.2025 | 34,25 | 34,50 | 33,85 | 34,20 | -1,30% | 6.015,00 |
| 11.06.2025 | 34,70 | 34,88 | 34,40 | 34,65 | -0,43% | 14.003,00 |
| 10.06.2025 | 34,65 | 35,15 | 34,63 | 34,80 | 0,58% | 30.682,00 |
| 09.06.2025 | 34,45 | 34,65 | 34,25 | 34,60 | 0,58% | 4.960,00 |
| 06.06.2025 | 34,05 | 34,50 | 33,95 | 34,40 | 0,51% | 5.361,00 |
| 05.06.2025 | 33,98 | 34,53 | 33,75 | 34,23 | 0,66% | 6.426,00 |
| 04.06.2025 | 34,05 | 34,70 | 33,90 | 34,00 | -0,15% | 18.645,00 |
| 03.06.2025 | 34,40 | 34,50 | 33,80 | 34,05 | -1,16% | 9.762,00 |
| 02.06.2025 | 35,05 | 35,30 | 34,15 | 34,45 | -3,09% | 12.365,00 |