£61,607
-1,11%
Echtzeit-Aktienkurs 4IMPRINT GROUP PLC
Bid:
Ask:
Aktienkurse zur 4IMPRINT GROUP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 62,66 | 63,05 | 60,89 | 61,59 | -1,13% | - |
| 02.05.2024 | 61,50 | 63,05 | 61,30 | 62,30 | 0,00% | 6.294,00 |
| 01.05.2024 | 63,00 | 63,00 | 61,90 | 62,30 | -0,80% | 1.257,00 |
| 30.04.2024 | 62,90 | 63,70 | 62,45 | 62,80 | 1,05% | 9.030,00 |
| 29.04.2024 | 62,30 | 62,65 | 62,00 | 62,15 | -1,35% | 10.628,00 |
| 26.04.2024 | 64,00 | 64,00 | 63,00 | 63,00 | -0,94% | 1.693,00 |
| 25.04.2024 | 62,20 | 64,45 | 62,20 | 63,60 | 0,16% | 5.419,00 |
| 24.04.2024 | 62,00 | 65,45 | 62,00 | 63,50 | -1,24% | 4.131,00 |
| 23.04.2024 | 63,50 | 64,50 | 63,10 | 64,30 | 1,74% | 1.686,00 |
| 22.04.2024 | 61,55 | 63,50 | 61,55 | 63,20 | 1,44% | 984,00 |
| 19.04.2024 | 62,45 | 63,20 | 61,00 | 62,30 | -0,32% | 8.414,00 |
| 18.04.2024 | 62,80 | 63,30 | 62,20 | 62,50 | -0,16% | 2.834,00 |
| 17.04.2024 | 62,90 | 64,15 | 62,30 | 62,60 | 0,48% | 4.841,00 |
| 16.04.2024 | 63,40 | 63,50 | 62,30 | 62,30 | -3,41% | 3.527,00 |
| 15.04.2024 | 63,50 | 65,40 | 63,10 | 64,50 | 0,39% | 2.682,00 |
| 12.04.2024 | 64,60 | 65,45 | 64,00 | 64,25 | -0,70% | 3.374,00 |
| 11.04.2024 | 64,00 | 65,50 | 63,80 | 64,70 | 0,62% | 8.534,00 |
| 10.04.2024 | 63,50 | 65,90 | 63,50 | 64,30 | -0,92% | 5.606,00 |
| 09.04.2024 | 64,00 | 64,90 | 64,00 | 64,90 | -0,46% | 15.141,00 |
| 08.04.2024 | 63,30 | 65,40 | 63,30 | 65,20 | 2,03% | 1.381,00 |
| 05.04.2024 | 62,90 | 64,20 | 62,80 | 63,90 | 0,00% | 2.649,00 |
| 04.04.2024 | 63,80 | 65,10 | 62,70 | 63,90 | 1,43% | 2.663,00 |
| 03.04.2024 | 63,00 | 64,15 | 62,45 | 63,00 | -0,08% | 14.066,00 |
| 02.04.2024 | 63,30 | 64,00 | 62,60 | 63,05 | -0,71% | 2.305,00 |
| 28.03.2024 | 63,90 | 64,55 | 63,20 | 63,50 | 0,08% | 2.839,00 |
| 27.03.2024 | 62,50 | 63,60 | 62,50 | 63,45 | 1,36% | 6.456,00 |
| 26.03.2024 | 61,15 | 63,00 | 61,15 | 62,60 | 2,12% | 4.004,00 |
| 25.03.2024 | 61,30 | 61,50 | 60,95 | 61,30 | -1,29% | 9.615,00 |
| 22.03.2024 | 61,70 | 62,50 | 61,40 | 62,10 | 0,65% | 3.664,00 |
| 21.03.2024 | 60,80 | 61,80 | 60,65 | 61,70 | 1,65% | 5.872,00 |
| 20.03.2024 | 60,80 | 61,90 | 60,00 | 60,70 | -0,90% | 3.929,00 |
| 19.03.2024 | 60,50 | 61,90 | 60,50 | 61,25 | 0,41% | 2.697,00 |
| 18.03.2024 | 61,25 | 62,10 | 60,75 | 61,00 | -0,97% | 3.339,00 |
| 15.03.2024 | 60,50 | 62,25 | 60,50 | 61,60 | 2,50% | 7.062,00 |
| 14.03.2024 | 58,95 | 60,65 | 58,70 | 60,10 | 1,18% | 3.590,00 |
| 13.03.2024 | 56,45 | 60,00 | 56,45 | 59,40 | 1,37% | 6.884,00 |
| 12.03.2024 | 58,30 | 58,80 | 57,50 | 58,60 | 1,56% | 4.505,00 |
| 11.03.2024 | 55,60 | 58,00 | 55,60 | 57,70 | 2,49% | 5.638,00 |
| 08.03.2024 | 57,70 | 57,70 | 55,50 | 56,30 | -3,10% | 1.864,00 |
| 07.03.2024 | 58,30 | 58,65 | 57,30 | 58,10 | -0,85% | 3.384,00 |
| 06.03.2024 | 57,90 | 58,90 | 57,50 | 58,60 | 1,56% | 2.725,00 |
| 05.03.2024 | 56,85 | 58,40 | 56,80 | 57,70 | 1,41% | 3.965,00 |
| 04.03.2024 | 57,90 | 58,10 | 56,70 | 56,90 | -1,90% | 2.464,00 |
| 01.03.2024 | 57,10 | 58,55 | 57,10 | 58,00 | 1,40% | 2.564,00 |
| 29.02.2024 | 56,00 | 57,40 | 55,60 | 57,20 | 2,51% | 3.626,00 |
| 28.02.2024 | 56,60 | 56,60 | 55,20 | 55,80 | -1,93% | 2.228,00 |
| 27.02.2024 | 55,90 | 56,90 | 55,60 | 56,90 | 1,97% | 3.873,00 |
| 26.02.2024 | 54,80 | 55,80 | 54,80 | 55,80 | 0,90% | 1.575,00 |
| 23.02.2024 | 56,20 | 56,20 | 54,10 | 55,30 | 0,73% | 3.405,00 |
| 22.02.2024 | 55,00 | 55,30 | 54,80 | 54,90 | -0,72% | 1.372,00 |
| 21.02.2024 | 56,60 | 56,60 | 55,00 | 55,30 | -0,72% | 2.367,00 |
| 20.02.2024 | 56,45 | 57,10 | 55,60 | 55,70 | -1,94% | 1.188,00 |
| 19.02.2024 | 56,00 | 57,35 | 56,00 | 56,80 | 2,07% | 1.421,00 |
| 16.02.2024 | 54,70 | 56,05 | 54,15 | 55,65 | 3,06% | 5.957,00 |
| 15.02.2024 | 54,20 | 54,30 | 53,70 | 54,00 | -0,37% | 2.620,00 |
| 14.02.2024 | 54,10 | 55,30 | 54,00 | 54,20 | 0,37% | 3.704,00 |
| 13.02.2024 | 55,30 | 55,30 | 53,50 | 54,00 | -1,28% | 2.147,00 |
| 12.02.2024 | 53,80 | 56,80 | 53,80 | 54,70 | 1,20% | 6.404,00 |
| 09.02.2024 | 55,10 | 55,10 | 53,90 | 54,05 | -0,64% | 1.114,00 |
| 08.02.2024 | 54,80 | 55,20 | 54,10 | 54,40 | -0,55% | 3.147,00 |
| 07.02.2024 | 54,95 | 55,60 | 53,50 | 54,70 | 1,11% | 2.533,00 |
| 06.02.2024 | 54,00 | 54,50 | 53,50 | 54,10 | 1,12% | 4.003,00 |
| 05.02.2024 | 54,60 | 55,00 | 53,40 | 53,50 | -2,37% | 3.243,00 |
| 02.02.2024 | 55,75 | 56,30 | 54,70 | 54,80 | -1,44% | 2.868,00 |
| 01.02.2024 | 54,30 | 55,70 | 54,00 | 55,60 | 1,65% | 8.715,00 |
| 31.01.2024 | 54,70 | 56,10 | 54,50 | 54,70 | -1,44% | 1.542,00 |
| 30.01.2024 | 54,95 | 55,70 | 54,95 | 55,50 | 0,63% | 6.865,00 |
| 29.01.2024 | 54,85 | 55,40 | 54,50 | 55,15 | 0,64% | 6.509,00 |
| 26.01.2024 | 53,95 | 55,50 | 53,70 | 54,80 | 1,67% | 8.568,00 |
| 25.01.2024 | 53,80 | 54,25 | 52,85 | 53,90 | 1,79% | 3.964,00 |
| 24.01.2024 | 52,45 | 53,30 | 52,25 | 52,95 | 1,05% | 4.550,00 |
| 23.01.2024 | 51,70 | 52,50 | 51,50 | 52,40 | 1,16% | 2.815,00 |
| 22.01.2024 | 52,35 | 52,35 | 51,40 | 51,80 | -0,96% | 2.947,00 |
| 19.01.2024 | 49,08 | 54,80 | 49,05 | 52,30 | 12,41% | 10.576,00 |
| 18.01.2024 | 46,80 | 47,48 | 46,48 | 46,53 | -0,05% | 2.638,00 |
| 17.01.2024 | 46,08 | 46,90 | 45,65 | 46,55 | -0,21% | 2.058,00 |
| 16.01.2024 | 45,85 | 47,05 | 45,85 | 46,65 | 1,41% | 1.132,00 |
| 15.01.2024 | 45,45 | 46,30 | 45,45 | 46,00 | -0,22% | 2.905,00 |
| 12.01.2024 | 45,30 | 46,35 | 45,18 | 46,10 | 4,30% | 2.363,00 |
| 11.01.2024 | 44,90 | 45,05 | 44,00 | 44,20 | 1,14% | 4.555,00 |
| 10.01.2024 | 43,65 | 43,90 | 43,50 | 43,70 | -0,68% | 3.344,00 |
| 09.01.2024 | 45,30 | 45,30 | 43,85 | 44,00 | -1,79% | 2.844,00 |
| 08.01.2024 | 44,20 | 45,25 | 43,95 | 44,80 | 0,00% | 1.167,00 |
| 05.01.2024 | 44,55 | 45,25 | 43,70 | 44,80 | -0,55% | 4.060,00 |
| 04.01.2024 | 45,90 | 45,90 | 44,15 | 45,05 | 2,62% | 828,00 |
| 03.01.2024 | 45,03 | 45,05 | 43,60 | 43,90 | -2,34% | 1.656,00 |
| 02.01.2024 | 46,35 | 46,35 | 44,90 | 44,95 | -1,86% | 1.679,00 |
| 29.12.2023 | 46,15 | 46,23 | 45,75 | 45,80 | -0,97% | 270,00 |
| 28.12.2023 | 46,75 | 47,05 | 46,15 | 46,25 | -1,07% | 1.609,00 |
| 27.12.2023 | 47,08 | 47,08 | 46,20 | 46,75 | 0,11% | 710,00 |
| 22.12.2023 | 45,90 | 46,75 | 45,75 | 46,70 | 2,08% | 848,00 |
| 21.12.2023 | 46,13 | 46,30 | 45,60 | 45,75 | -1,61% | 1.009,00 |
| 20.12.2023 | 46,20 | 46,80 | 45,85 | 46,50 | 0,92% | 3.441,00 |
| 19.12.2023 | 45,50 | 46,15 | 45,50 | 46,08 | 1,94% | 5.713,00 |
| 18.12.2023 | 46,20 | 46,53 | 45,10 | 45,20 | -2,80% | 5.630,00 |
| 15.12.2023 | 46,80 | 46,80 | 45,65 | 46,50 | 0,59% | 8.486,00 |
| 14.12.2023 | 47,35 | 47,35 | 46,05 | 46,23 | 0,27% | 6.292,00 |
| 13.12.2023 | 45,50 | 46,53 | 45,50 | 46,10 | 0,77% | 3.484,00 |
| 12.12.2023 | 46,30 | 46,30 | 45,23 | 45,75 | 1,22% | 6.806,00 |
| 11.12.2023 | 44,08 | 45,75 | 44,08 | 45,20 | -0,77% | 2.715,00 |