53,170$
-3,87%
Echtzeit-Aktienkurs Cimpress PLC
Bid:
Ask:
Aktienkurse zur Cimpress PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 54,50 | 55,24 | 52,74 | 53,17 | -3,87% | 381.630,00 |
| 31.07.2025 | 55,59 | 56,80 | 54,27 | 55,31 | -0,77% | 349.452,00 |
| 30.07.2025 | 53,65 | 58,14 | 53,53 | 55,74 | 12,09% | 725.915,00 |
| 29.07.2025 | 49,70 | 50,17 | 48,61 | 49,73 | 0,32% | 327.971,00 |
| 28.07.2025 | 48,51 | 50,10 | 47,95 | 49,57 | 2,29% | 309.262,00 |
| 25.07.2025 | 48,89 | 49,45 | 47,76 | 48,46 | -0,02% | 165.698,00 |
| 24.07.2025 | 48,78 | 49,21 | 47,89 | 48,47 | -0,66% | 186.524,00 |
| 23.07.2025 | 47,79 | 48,96 | 45,28 | 48,79 | 3,13% | 198.109,00 |
| 22.07.2025 | 44,71 | 48,18 | 44,19 | 47,31 | 5,96% | 239.175,00 |
| 21.07.2025 | 45,25 | 45,72 | 44,32 | 44,65 | 0,00% | 130.864,00 |
| 18.07.2025 | 44,52 | 44,77 | 43,52 | 44,65 | 1,41% | 165.857,00 |
| 17.07.2025 | 43,29 | 44,57 | 42,08 | 44,03 | 1,62% | 249.974,00 |
| 16.07.2025 | 44,11 | 44,87 | 42,85 | 43,33 | -1,21% | 274.218,00 |
| 15.07.2025 | 46,85 | 46,85 | 43,61 | 43,86 | -5,58% | 346.440,00 |
| 14.07.2025 | 47,40 | 47,52 | 46,19 | 46,45 | -2,70% | 170.774,00 |
| 11.07.2025 | 48,66 | 49,16 | 47,64 | 47,74 | -3,09% | 142.297,00 |
| 10.07.2025 | 48,20 | 50,48 | 47,75 | 49,26 | 2,20% | 186.406,00 |
| 09.07.2025 | 48,23 | 48,78 | 47,64 | 48,20 | 0,86% | 199.174,00 |
| 08.07.2025 | 46,51 | 48,41 | 46,46 | 47,79 | 2,91% | 231.422,00 |
| 07.07.2025 | 49,25 | 49,59 | 45,73 | 46,44 | -6,52% | 318.182,00 |
| 03.07.2025 | 49,96 | 50,53 | 49,29 | 49,68 | -0,36% | 69.920,00 |
| 02.07.2025 | 48,95 | 50,82 | 48,68 | 49,86 | 2,11% | 511.013,00 |
| 01.07.2025 | 46,78 | 50,12 | 46,78 | 48,83 | 3,92% | 1.061.748,00 |
| 30.06.2025 | 47,21 | 47,82 | 45,78 | 46,99 | 0,41% | 440.323,00 |
| 27.06.2025 | 46,90 | 47,72 | 46,14 | 46,80 | 0,06% | 453.799,00 |
| 26.06.2025 | 46,96 | 47,25 | 46,14 | 46,77 | 0,34% | 245.065,00 |
| 25.06.2025 | 45,98 | 47,03 | 45,27 | 46,61 | 1,41% | 294.710,00 |
| 24.06.2025 | 43,93 | 46,10 | 43,75 | 45,96 | 5,24% | 225.967,00 |
| 23.06.2025 | 42,91 | 43,74 | 42,32 | 43,67 | 1,65% | 268.086,00 |
| 20.06.2025 | 43,14 | 43,41 | 42,05 | 42,96 | 0,80% | 415.480,00 |
| 18.06.2025 | 43,78 | 44,33 | 42,25 | 42,62 | -3,14% | 341.425,00 |
| 17.06.2025 | 44,32 | 45,22 | 43,06 | 44,00 | -2,05% | 258.823,00 |
| 16.06.2025 | 43,62 | 45,38 | 43,20 | 44,92 | 4,47% | 256.442,00 |
| 13.06.2025 | 44,39 | 45,53 | 42,81 | 43,00 | -5,08% | 246.131,00 |
| 12.06.2025 | 44,13 | 45,72 | 44,03 | 45,30 | 1,32% | 263.714,00 |
| 11.06.2025 | 47,65 | 47,79 | 44,67 | 44,71 | -5,57% | 360.335,00 |
| 10.06.2025 | 46,58 | 47,54 | 45,95 | 47,35 | 2,37% | 153.494,00 |
| 09.06.2025 | 45,66 | 46,49 | 45,55 | 46,25 | 2,21% | 160.669,00 |
| 06.06.2025 | 45,81 | 46,16 | 44,90 | 45,25 | 0,38% | 116.348,00 |
| 05.06.2025 | 44,78 | 45,32 | 44,76 | 45,08 | 0,20% | 154.055,00 |
| 04.06.2025 | 44,53 | 45,80 | 44,53 | 44,99 | 0,99% | 188.790,00 |
| 03.06.2025 | 43,52 | 44,60 | 43,29 | 44,55 | 1,95% | 238.812,00 |
| 02.06.2025 | 43,98 | 44,25 | 42,83 | 43,70 | -1,27% | 205.407,00 |
| 30.05.2025 | 43,90 | 44,69 | 43,05 | 44,26 | 0,45% | 234.083,00 |
| 29.05.2025 | 43,37 | 44,27 | 43,16 | 44,06 | 2,66% | 219.666,00 |
| 28.05.2025 | 43,78 | 43,86 | 42,77 | 42,92 | -2,19% | 198.532,00 |
| 27.05.2025 | 42,91 | 43,96 | 42,49 | 43,88 | 3,91% | 234.720,00 |
| 23.05.2025 | 42,00 | 42,59 | 41,88 | 42,23 | -1,93% | 176.384,00 |
| 22.05.2025 | 42,52 | 43,39 | 42,27 | 43,06 | 0,56% | 219.496,00 |
| 21.05.2025 | 44,25 | 44,50 | 42,71 | 42,82 | -4,50% | 220.589,00 |
| 20.05.2025 | 44,76 | 45,31 | 44,50 | 44,84 | -0,40% | 154.236,00 |
| 19.05.2025 | 44,28 | 46,21 | 44,28 | 45,02 | 0,27% | 207.994,00 |
| 16.05.2025 | 44,88 | 45,20 | 44,79 | 44,90 | -0,04% | 177.978,00 |
| 15.05.2025 | 45,22 | 46,06 | 44,70 | 44,92 | -0,31% | 168.050,00 |
| 14.05.2025 | 45,19 | 45,72 | 44,81 | 45,06 | -1,12% | 182.239,00 |
| 13.05.2025 | 46,16 | 46,22 | 45,25 | 45,57 | -0,61% | 196.983,00 |
| 12.05.2025 | 46,05 | 47,54 | 45,40 | 45,85 | 4,97% | 190.442,00 |
| 09.05.2025 | 42,38 | 43,79 | 42,38 | 43,68 | 3,12% | 229.836,00 |
| 08.05.2025 | 41,32 | 42,69 | 40,90 | 42,36 | 2,52% | 251.073,00 |
| 07.05.2025 | 40,73 | 42,15 | 40,44 | 41,32 | 3,12% | 296.107,00 |
| 06.05.2025 | 39,53 | 40,71 | 39,11 | 40,07 | -0,07% | 162.510,00 |
| 05.05.2025 | 40,14 | 40,58 | 39,31 | 40,10 | 0,60% | 186.753,00 |
| 02.05.2025 | 39,86 | 41,05 | 38,97 | 39,86 | 1,61% | 223.574,00 |
| 01.05.2025 | 39,22 | 40,02 | 35,21 | 39,23 | -6,31% | 534.137,00 |
| 30.04.2025 | 42,00 | 42,30 | 41,01 | 41,87 | -1,90% | 201.561,00 |
| 29.04.2025 | 41,68 | 42,86 | 41,45 | 42,68 | 1,69% | 183.672,00 |
| 28.04.2025 | 42,30 | 42,75 | 41,13 | 41,97 | -1,13% | 174.315,00 |
| 25.04.2025 | 42,16 | 42,82 | 41,50 | 42,45 | -0,38% | 125.475,00 |
| 24.04.2025 | 41,76 | 42,88 | 41,32 | 42,61 | 2,13% | 198.130,00 |
| 23.04.2025 | 43,14 | 43,58 | 41,54 | 41,72 | 0,22% | 158.539,00 |
| 22.04.2025 | 41,96 | 42,45 | 40,89 | 41,63 | 0,51% | 197.624,00 |
| 21.04.2025 | 41,48 | 41,54 | 40,42 | 41,42 | -1,64% | 236.320,00 |
| 17.04.2025 | 42,28 | 42,60 | 41,49 | 42,11 | -0,50% | 172.461,00 |
| 16.04.2025 | 42,61 | 43,10 | 41,39 | 42,32 | -1,40% | 157.072,00 |
| 15.04.2025 | 43,18 | 43,61 | 42,46 | 42,92 | -1,36% | 280.336,00 |
| 14.04.2025 | 44,21 | 44,37 | 43,00 | 43,51 | -0,59% | 294.625,00 |
| 11.04.2025 | 43,15 | 43,77 | 41,72 | 43,77 | 1,92% | 160.555,00 |
| 10.04.2025 | 43,31 | 43,65 | 41,56 | 42,95 | -3,34% | 195.087,00 |
| 09.04.2025 | 39,73 | 45,12 | 39,15 | 44,43 | 11,44% | 389.321,00 |
| 08.04.2025 | 42,86 | 44,60 | 39,11 | 39,87 | -4,09% | 242.073,00 |
| 07.04.2025 | 41,90 | 44,20 | 40,62 | 41,57 | -4,49% | 298.107,00 |
| 04.04.2025 | 42,68 | 43,85 | 41,42 | 43,52 | -1,91% | 238.543,00 |
| 03.04.2025 | 47,76 | 47,93 | 43,70 | 44,37 | -5,88% | 284.466,00 |
| 02.04.2025 | 45,02 | 47,69 | 44,81 | 47,14 | 3,06% | 166.907,00 |
| 01.04.2025 | 45,13 | 46,02 | 44,18 | 45,74 | 1,13% | 214.378,00 |
| 31.03.2025 | 44,48 | 45,58 | 44,00 | 45,23 | 0,09% | 236.511,00 |
| 28.03.2025 | 45,20 | 46,18 | 43,71 | 45,19 | -0,24% | 250.256,00 |
| 27.03.2025 | 42,52 | 45,40 | 42,39 | 45,30 | 6,81% | 182.156,00 |
| 26.03.2025 | 42,80 | 43,26 | 41,01 | 42,41 | 0,12% | 194.739,00 |
| 25.03.2025 | 43,43 | 43,60 | 42,30 | 42,36 | -2,53% | 187.051,00 |
| 24.03.2025 | 43,67 | 44,44 | 42,65 | 43,46 | 0,32% | 172.713,00 |
| 21.03.2025 | 43,49 | 44,25 | 42,48 | 43,32 | -1,90% | 329.128,00 |
| 20.03.2025 | 45,03 | 45,91 | 44,01 | 44,16 | -2,39% | 121.451,00 |
| 19.03.2025 | 45,16 | 46,07 | 44,37 | 45,24 | 0,35% | 176.935,00 |
| 18.03.2025 | 44,70 | 45,15 | 43,04 | 45,08 | 0,04% | 259.401,00 |
| 17.03.2025 | 41,81 | 45,52 | 41,75 | 45,06 | 7,59% | 264.520,00 |
| 14.03.2025 | 42,23 | 43,00 | 41,38 | 41,88 | -0,17% | 192.968,00 |
| 13.03.2025 | 43,64 | 43,76 | 41,24 | 41,95 | -4,49% | 178.920,00 |
| 12.03.2025 | 44,53 | 45,00 | 43,61 | 43,92 | -1,35% | 239.948,00 |
| 11.03.2025 | 45,15 | 45,39 | 43,76 | 44,52 | -1,00% | 292.216,00 |