£48,123
0,89%
Echtzeit-Aktienkurs 4imprint Group PLC
Bid:
Ask:
Aktienkurse zur 4imprint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 53,40 | 53,40 | 49,35 | 49,98 | -8,39% | 6.656,00 |
| 11.11.2024 | 56,00 | 56,60 | 54,40 | 54,55 | -1,27% | 11.246,00 |
| 08.11.2024 | 54,30 | 55,30 | 54,30 | 55,25 | 1,01% | 6.317,00 |
| 07.11.2024 | 53,10 | 54,90 | 53,10 | 54,70 | 2,43% | 3.415,00 |
| 06.11.2024 | 52,10 | 54,10 | 51,80 | 53,40 | 4,91% | 4.085,00 |
| 05.11.2024 | 50,60 | 50,95 | 49,90 | 50,90 | 0,99% | 10.353,00 |
| 04.11.2024 | 51,40 | 52,00 | 50,30 | 50,40 | -1,95% | 6.753,00 |
| 01.11.2024 | 50,75 | 51,90 | 50,75 | 51,40 | 0,59% | 8.305,00 |
| 31.10.2024 | 53,35 | 53,35 | 50,50 | 51,10 | -4,49% | 10.103,00 |
| 30.10.2024 | 52,60 | 53,70 | 52,50 | 53,50 | 1,90% | 7.678,00 |
| 29.10.2024 | 52,50 | 52,70 | 51,10 | 52,50 | 0,00% | 8.852,00 |
| 28.10.2024 | 52,10 | 52,70 | 52,10 | 52,50 | 0,19% | 4.273,00 |
| 25.10.2024 | 51,60 | 53,00 | 51,60 | 52,40 | 0,77% | 5.439,00 |
| 24.10.2024 | 51,60 | 52,00 | 51,30 | 52,00 | 0,48% | 2.424,00 |
| 23.10.2024 | 51,70 | 52,00 | 51,30 | 51,75 | -0,58% | 2.753,00 |
| 22.10.2024 | 51,80 | 52,90 | 51,70 | 52,05 | -0,86% | 2.483,00 |
| 21.10.2024 | 53,20 | 53,30 | 51,90 | 52,50 | -1,13% | 15.855,00 |
| 18.10.2024 | 53,10 | 54,10 | 52,70 | 53,10 | -0,38% | 5.121,00 |
| 17.10.2024 | 51,90 | 53,40 | 51,70 | 53,30 | 2,90% | 5.447,00 |
| 16.10.2024 | 50,70 | 51,80 | 50,70 | 51,80 | 0,66% | 2.586,00 |
| 15.10.2024 | 51,07 | 51,58 | 50,64 | 51,46 | 1,90% | 3.309,00 |
| 14.10.2024 | 51,60 | 52,15 | 49,20 | 50,50 | -2,88% | 2.634,00 |
| 11.10.2024 | 51,20 | 52,10 | 51,20 | 52,00 | 0,78% | 12.350,00 |
| 10.10.2024 | 52,50 | 52,60 | 51,50 | 51,60 | -1,53% | 11.657,00 |
| 09.10.2024 | 49,80 | 52,60 | 49,80 | 52,40 | 1,75% | 7.099,00 |
| 08.10.2024 | 52,60 | 52,60 | 51,30 | 51,50 | 0,00% | 13.202,00 |
| 07.10.2024 | 51,00 | 51,60 | 50,75 | 51,50 | -0,19% | 7.150,00 |
| 04.10.2024 | 50,10 | 52,25 | 50,00 | 51,60 | 3,93% | 12.268,00 |
| 03.10.2024 | 49,45 | 49,85 | 49,00 | 49,65 | 0,20% | 2.090,00 |
| 02.10.2024 | 49,40 | 49,70 | 48,85 | 49,55 | -0,70% | 9.324,00 |
| 01.10.2024 | 49,68 | 50,20 | 49,60 | 49,90 | -0,15% | 5.315,00 |
| 30.09.2024 | 50,60 | 50,65 | 49,73 | 49,98 | -1,62% | 2.825,00 |
| 27.09.2024 | 50,40 | 51,10 | 50,35 | 50,80 | 1,30% | 5.713,00 |
| 26.09.2024 | 49,60 | 50,70 | 49,48 | 50,15 | 1,72% | 4.055,00 |
| 25.09.2024 | 51,90 | 51,90 | 49,30 | 49,30 | -5,19% | 7.208,00 |
| 24.09.2024 | 52,50 | 53,20 | 52,00 | 52,00 | -1,14% | 6.126,00 |
| 23.09.2024 | 52,10 | 52,80 | 51,90 | 52,60 | 0,96% | 5.194,00 |
| 20.09.2024 | 51,80 | 52,50 | 51,80 | 52,10 | -0,19% | 6.131,00 |
| 19.09.2024 | 49,95 | 52,40 | 49,95 | 52,20 | 4,40% | 5.088,00 |
| 18.09.2024 | 49,75 | 50,80 | 49,60 | 50,00 | -0,99% | 2.985,00 |
| 17.09.2024 | 49,55 | 51,60 | 49,55 | 50,50 | 2,33% | 3.934,00 |
| 16.09.2024 | 49,55 | 49,80 | 48,90 | 49,35 | 0,00% | 5.938,00 |
| 13.09.2024 | 48,88 | 49,65 | 48,63 | 49,35 | 0,46% | 10.360,00 |
| 12.09.2024 | 49,00 | 49,35 | 48,65 | 49,13 | 1,08% | 8.314,00 |
| 11.09.2024 | 49,30 | 49,50 | 48,40 | 48,60 | -1,77% | 7.938,00 |
| 10.09.2024 | 50,60 | 50,65 | 49,35 | 49,48 | -2,80% | 1.902,00 |
| 09.09.2024 | 51,00 | 51,30 | 50,50 | 50,90 | 0,39% | 3.139,00 |
| 06.09.2024 | 52,10 | 52,30 | 50,70 | 50,70 | -3,43% | 9.186,00 |
| 05.09.2024 | 52,30 | 52,60 | 52,15 | 52,50 | 0,00% | 5.216,00 |
| 04.09.2024 | 52,25 | 52,80 | 52,25 | 52,50 | -0,38% | 4.503,00 |
| 03.09.2024 | 53,70 | 53,70 | 52,55 | 52,70 | -0,19% | 3.300,00 |
| 02.09.2024 | 52,80 | 53,50 | 52,20 | 52,80 | -0,38% | 2.403,00 |
| 30.08.2024 | 53,30 | 53,40 | 52,40 | 53,00 | -0,93% | 3.112,00 |
| 29.08.2024 | 52,45 | 53,60 | 51,80 | 53,50 | 3,58% | 5.125,00 |
| 28.08.2024 | 52,90 | 53,00 | 51,45 | 51,65 | -2,18% | 3.098,00 |
| 27.08.2024 | 53,65 | 53,80 | 52,70 | 52,80 | -1,79% | 10.755,00 |
| 26.08.2024 | 53,79 | 54,29 | 53,58 | 53,76 | 0,49% | - |
| 23.08.2024 | 53,20 | 53,90 | 53,20 | 53,50 | -0,19% | 1.291,00 |
| 22.08.2024 | 53,50 | 53,95 | 52,90 | 53,60 | -0,37% | 4.963,00 |
| 21.08.2024 | 52,55 | 53,90 | 52,35 | 53,80 | 1,51% | 7.886,00 |
| 20.08.2024 | 54,00 | 54,00 | 52,70 | 53,00 | -1,67% | 5.012,00 |
| 19.08.2024 | 53,80 | 53,90 | 53,10 | 53,90 | 0,19% | 5.539,00 |
| 16.08.2024 | 54,30 | 54,30 | 53,50 | 53,80 | -1,28% | 4.620,00 |
| 15.08.2024 | 53,30 | 54,80 | 52,90 | 54,50 | 2,44% | 5.952,00 |
| 14.08.2024 | 53,90 | 54,60 | 53,00 | 53,20 | -0,37% | 5.334,00 |
| 13.08.2024 | 53,70 | 53,70 | 52,90 | 53,40 | -1,48% | 4.219,00 |
| 12.08.2024 | 55,20 | 55,20 | 54,00 | 54,20 | -0,37% | 4.560,00 |
| 09.08.2024 | 55,00 | 55,55 | 54,10 | 54,40 | -0,55% | 4.179,00 |
| 08.08.2024 | 54,00 | 55,30 | 54,00 | 54,70 | 1,11% | 21.442,00 |
| 07.08.2024 | 57,00 | 57,00 | 52,80 | 54,10 | -3,91% | 18.161,00 |
| 06.08.2024 | 56,20 | 57,40 | 55,50 | 56,30 | 1,99% | 4.810,00 |
| 05.08.2024 | 54,50 | 56,10 | 54,10 | 55,20 | -2,99% | 21.251,00 |