£32,199
-1,76%
Echtzeit-Aktienkurs 4imprint Group PLC
Bid:
Ask:
Aktienkurse zur 4imprint Group PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
30.05.2025 | 35,10 | 35,70 | 34,95 | 35,55 | 1,28% | 9.756,00 |
29.05.2025 | 35,75 | 36,43 | 34,25 | 35,10 | -0,85% | 19.773,00 |
28.05.2025 | 35,00 | 35,58 | 35,00 | 35,40 | 1,29% | 17.721,00 |
27.05.2025 | 34,15 | 34,95 | 34,05 | 34,95 | 2,83% | 5.988,00 |
26.05.2025 | 33,98 | 34,09 | 33,97 | 33,99 | 1,01% | - |
23.05.2025 | 34,75 | 35,50 | 33,30 | 33,65 | -3,44% | 19.246,00 |
22.05.2025 | 34,90 | 35,10 | 34,20 | 34,85 | -1,97% | 16.304,00 |
21.05.2025 | 34,83 | 35,60 | 34,45 | 35,55 | 1,94% | 36.677,00 |
20.05.2025 | 34,95 | 35,60 | 34,80 | 34,88 | -1,20% | 7.513,00 |
19.05.2025 | 34,55 | 35,50 | 34,40 | 35,30 | 1,29% | 13.027,00 |
16.05.2025 | 35,15 | 35,63 | 34,75 | 34,85 | -0,71% | 25.635,00 |
15.05.2025 | 34,75 | 35,20 | 34,75 | 35,10 | -1,13% | 14.405,00 |
14.05.2025 | 35,70 | 35,95 | 34,50 | 35,50 | -0,56% | 17.352,00 |
13.05.2025 | 34,50 | 35,75 | 34,30 | 35,70 | 0,42% | 14.943,00 |
12.05.2025 | 31,55 | 36,40 | 31,40 | 35,55 | 14,68% | 31.505,00 |
09.05.2025 | 31,75 | 31,90 | 30,70 | 31,00 | -2,21% | 12.635,00 |
08.05.2025 | 32,25 | 32,65 | 31,30 | 31,70 | -0,94% | 6.579,00 |
07.05.2025 | 32,23 | 32,23 | 31,43 | 32,00 | 0,71% | 15.987,00 |
06.05.2025 | 32,15 | 32,30 | 31,00 | 31,78 | -1,54% | 23.490,00 |
05.05.2025 | 32,14 | 32,30 | 32,10 | 32,27 | 1,64% | - |
02.05.2025 | 31,15 | 31,85 | 30,65 | 31,75 | 3,67% | 19.058,00 |
01.05.2025 | 30,05 | 31,05 | 30,05 | 30,63 | -10,32% | 8.376,00 |
30.04.2025 | 34,23 | 34,70 | 33,50 | 34,15 | 1,04% | 20.072,00 |
29.04.2025 | 33,85 | 34,45 | 33,63 | 33,80 | 0,15% | 20.051,00 |
28.04.2025 | 32,80 | 34,10 | 32,40 | 33,75 | 5,14% | 11.480,00 |
25.04.2025 | 32,75 | 32,75 | 31,88 | 32,10 | 0,16% | 16.248,00 |
24.04.2025 | 31,65 | 32,25 | 31,20 | 32,05 | 0,63% | 17.432,00 |
23.04.2025 | 31,35 | 32,60 | 31,15 | 31,85 | 3,75% | 40.048,00 |
22.04.2025 | 30,30 | 30,80 | 29,25 | 30,70 | 1,82% | 15.431,00 |
17.04.2025 | 29,95 | 30,30 | 29,45 | 30,15 | -1,47% | 19.151,00 |
16.04.2025 | 30,95 | 31,25 | 30,15 | 30,60 | -3,32% | 9.501,00 |
15.04.2025 | 31,78 | 31,95 | 31,60 | 31,65 | 0,32% | 7.266,00 |
14.04.2025 | 31,90 | 32,05 | 31,50 | 31,55 | 1,77% | 10.763,00 |
11.04.2025 | 31,55 | 32,00 | 30,80 | 31,00 | -1,74% | 14.411,00 |
10.04.2025 | 33,25 | 33,40 | 31,45 | 31,55 | 2,77% | 28.172,00 |
09.04.2025 | 31,90 | 32,10 | 30,70 | 30,70 | -7,25% | 9.028,00 |
08.04.2025 | 32,00 | 33,80 | 31,58 | 33,10 | 4,75% | 24.712,00 |
07.04.2025 | 31,55 | 33,10 | 30,20 | 31,60 | -3,66% | 26.456,00 |
04.04.2025 | 34,55 | 34,73 | 32,00 | 32,80 | -5,88% | 43.065,00 |
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 |