44,400€
-0,89%
Echtzeit-Aktienkurs 4imprint Group PLC
Bid:
Ask:
Aktienkurse zur 4imprint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 44,70 | 44,70 | 42,30 | 43,00 | -4,02% | 100,00 |
| 03.07.2025 | 43,50 | 44,90 | 42,50 | 44,80 | 3,70% | - |
| 02.07.2025 | 42,20 | 43,30 | 41,70 | 43,20 | 1,17% | - |
| 01.07.2025 | 43,00 | 43,00 | 41,70 | 42,70 | -1,39% | - |
| 30.06.2025 | 45,00 | 45,00 | 42,50 | 43,30 | -1,81% | - |
| 27.06.2025 | 42,00 | 44,10 | 42,00 | 44,10 | 2,32% | - |
| 26.06.2025 | 42,00 | 43,20 | 41,70 | 43,10 | 2,38% | - |
| 25.06.2025 | 41,20 | 42,30 | 41,20 | 42,10 | -0,71% | - |
| 24.06.2025 | 41,60 | 42,50 | 41,60 | 42,40 | 1,68% | - |
| 23.06.2025 | 40,80 | 41,90 | 40,80 | 41,70 | -0,71% | - |
| 20.06.2025 | 41,10 | 42,10 | 40,70 | 42,00 | 1,69% | - |
| 19.06.2025 | 41,30 | 41,40 | 40,30 | 41,30 | -0,48% | - |
| 18.06.2025 | 41,70 | 41,70 | 40,70 | 41,50 | -0,48% | - |
| 17.06.2025 | 40,60 | 42,10 | 40,60 | 41,70 | -0,48% | - |
| 16.06.2025 | 40,20 | 41,90 | 40,20 | 41,90 | 0,96% | - |
| 13.06.2025 | 40,40 | 41,60 | 39,60 | 41,50 | 1,97% | - |
| 12.06.2025 | 41,20 | 41,20 | 39,60 | 40,70 | -1,93% | - |
| 11.06.2025 | 41,50 | 41,90 | 40,60 | 41,50 | -0,48% | - |
| 10.06.2025 | 40,40 | 41,70 | 40,40 | 41,70 | 0,48% | 100,00 |
| 09.06.2025 | 40,20 | 41,60 | 40,20 | 41,50 | 0,24% | - |
| 06.06.2025 | 40,90 | 41,40 | 40,10 | 41,40 | 0,73% | - |
| 05.06.2025 | 39,80 | 41,40 | 39,80 | 41,10 | 0,24% | - |
| 04.06.2025 | 40,80 | 41,30 | 39,80 | 41,00 | 0,00% | - |
| 03.06.2025 | 41,20 | 41,20 | 40,10 | 41,00 | -0,73% | - |
| 02.06.2025 | 42,70 | 42,70 | 40,40 | 41,30 | -3,73% | - |
| 30.05.2025 | 41,90 | 43,00 | 41,50 | 42,90 | 2,14% | - |
| 29.05.2025 | 42,80 | 43,50 | 40,70 | 42,00 | -2,10% | - |
| 28.05.2025 | 41,00 | 42,90 | 41,00 | 42,90 | 1,90% | - |
| 27.05.2025 | 39,80 | 42,20 | 39,80 | 42,10 | 3,44% | - |
| 26.05.2025 | 40,60 | 40,70 | 40,50 | 40,70 | 0,00% | - |
| 23.05.2025 | 41,90 | 42,00 | 39,60 | 40,70 | -3,33% | - |
| 22.05.2025 | 41,40 | 42,50 | 40,50 | 42,10 | -1,41% | - |
| 21.05.2025 | 41,80 | 42,70 | 40,80 | 42,70 | 1,91% | - |
| 20.05.2025 | 41,20 | 42,40 | 41,20 | 41,90 | -1,41% | - |
| 19.05.2025 | 41,80 | 42,50 | 39,70 | 42,50 | 0,95% | - |
| 16.05.2025 | 41,00 | 42,30 | 41,00 | 42,10 | -0,24% | - |
| 15.05.2025 | 42,60 | 42,60 | 41,10 | 42,20 | -1,17% | - |
| 14.05.2025 | 42,80 | 42,90 | 40,90 | 42,70 | -0,70% | - |
| 13.05.2025 | 42,50 | 43,10 | 40,80 | 43,00 | 0,70% | - |
| 12.05.2025 | 37,00 | 43,60 | 36,90 | 42,70 | 14,78% | - |
| 09.05.2025 | 36,60 | 37,90 | 36,20 | 37,20 | -1,59% | - |
| 08.05.2025 | 37,00 | 38,50 | 36,90 | 37,80 | -1,05% | 1.444,00 |
| 07.05.2025 | 37,70 | 38,20 | 36,90 | 38,20 | 1,06% | 1.000,00 |
| 06.05.2025 | 36,80 | 38,10 | 36,40 | 37,80 | 0,27% | - |
| 05.05.2025 | 36,80 | 37,80 | 36,80 | 37,70 | -0,26% | - |
| 02.05.2025 | 36,30 | 37,80 | 36,00 | 37,80 | -7,13% | 22,00 |
| 30.04.2025 | 40,20 | 40,70 | 39,30 | 40,70 | 0,74% | - |
| 29.04.2025 | 40,10 | 40,60 | 39,50 | 40,40 | 0,50% | - |
| 28.04.2025 | 37,00 | 40,20 | 37,00 | 40,20 | 5,24% | - |
| 25.04.2025 | 37,90 | 38,60 | 37,20 | 38,20 | 0,53% | - |
| 24.04.2025 | 37,40 | 38,00 | 36,30 | 38,00 | 1,06% | - |
| 23.04.2025 | 36,30 | 38,10 | 36,30 | 37,60 | 3,30% | - |
| 22.04.2025 | 34,40 | 36,40 | 33,80 | 36,40 | 2,25% | - |
| 17.04.2025 | 36,00 | 36,00 | 34,40 | 35,60 | -1,11% | - |
| 16.04.2025 | 37,20 | 37,20 | 35,10 | 36,00 | -4,26% | - |
| 15.04.2025 | 37,00 | 37,60 | 36,80 | 37,60 | 1,08% | - |
| 14.04.2025 | 35,00 | 37,20 | 35,00 | 37,20 | 2,76% | - |
| 11.04.2025 | 35,60 | 36,80 | 35,40 | 36,20 | -2,16% | - |
| 10.04.2025 | 36,30 | 39,50 | 36,30 | 37,00 | 1,93% | - |
| 09.04.2025 | 38,70 | 38,70 | 35,40 | 36,30 | -6,92% | - |
| 08.04.2025 | 37,20 | 39,50 | 36,20 | 39,00 | 4,56% | 560,00 |
| 07.04.2025 | 38,70 | 38,80 | 35,40 | 37,30 | -4,36% | - |
| 04.04.2025 | 41,50 | 41,90 | 37,30 | 39,00 | -6,92% | - |
| 03.04.2025 | 45,70 | 45,70 | 40,20 | 41,90 | -3,01% | - |
| 02.04.2025 | 44,90 | 45,40 | 43,20 | 43,20 | -3,14% | - |
| 01.04.2025 | 45,00 | 45,80 | 44,10 | 44,60 | -1,11% | - |
| 31.03.2025 | 46,00 | 47,20 | 44,50 | 45,10 | -4,65% | - |
| 28.03.2025 | 47,90 | 48,00 | 46,50 | 47,30 | -1,66% | - |
| 27.03.2025 | 47,70 | 48,20 | 46,90 | 48,10 | 0,84% | - |
| 26.03.2025 | 46,80 | 47,80 | 46,40 | 47,70 | 1,49% | 135,00 |
| 25.03.2025 | 45,90 | 47,00 | 45,40 | 47,00 | 2,17% | 16.000,00 |
| 24.03.2025 | 44,80 | 46,80 | 44,80 | 46,00 | -0,22% | - |
| 21.03.2025 | 46,10 | 46,10 | 44,60 | 46,10 | -0,65% | - |
| 20.03.2025 | 46,00 | 47,70 | 45,70 | 46,40 | -1,90% | - |
| 19.03.2025 | 46,00 | 47,50 | 46,00 | 47,30 | 0,00% | - |
| 18.03.2025 | 46,40 | 47,50 | 46,40 | 47,30 | -0,84% | - |
| 17.03.2025 | 47,00 | 48,20 | 46,70 | 47,70 | -1,24% | - |
| 14.03.2025 | 49,20 | 50,35 | 47,50 | 48,30 | -4,26% | - |
| 13.03.2025 | 51,25 | 51,45 | 49,15 | 50,45 | -10,71% | - |
| 12.03.2025 | 57,25 | 57,25 | 45,20 | 56,50 | -1,31% | - |
| 11.03.2025 | 58,50 | 60,25 | 56,50 | 57,25 | -2,97% | - |
| 10.03.2025 | 61,00 | 61,75 | 58,25 | 59,00 | -3,28% | - |
| 07.03.2025 | 60,50 | 61,00 | 58,25 | 61,00 | 0,00% | - |
| 06.03.2025 | 61,75 | 62,00 | 60,00 | 61,00 | -1,61% | - |
| 05.03.2025 | 60,25 | 62,00 | 59,50 | 62,00 | 2,48% | - |
| 04.03.2025 | 64,50 | 64,50 | 59,50 | 60,50 | -6,56% | - |
| 03.03.2025 | 62,00 | 64,75 | 62,00 | 64,75 | 1,57% | - |
| 28.02.2025 | 63,00 | 64,50 | 62,50 | 63,75 | -1,54% | - |
| 27.02.2025 | 65,00 | 66,50 | 63,75 | 64,75 | -2,63% | - |
| 26.02.2025 | 63,00 | 66,50 | 63,00 | 66,50 | 3,10% | - |
| 25.02.2025 | 63,00 | 64,75 | 63,00 | 64,50 | -0,39% | - |
| 24.02.2025 | 64,50 | 66,00 | 63,50 | 64,75 | -2,26% | - |
| 21.02.2025 | 65,50 | 66,50 | 64,50 | 66,25 | 1,15% | - |
| 20.02.2025 | 65,50 | 67,00 | 65,00 | 65,50 | -2,60% | - |
| 19.02.2025 | 68,50 | 68,50 | 66,50 | 67,25 | -1,82% | - |
| 18.02.2025 | 67,75 | 68,50 | 66,50 | 68,50 | 1,11% | - |
| 17.02.2025 | 68,75 | 68,75 | 66,75 | 67,75 | -1,09% | - |
| 14.02.2025 | 70,00 | 70,25 | 67,25 | 68,50 | -2,49% | - |
| 13.02.2025 | 70,25 | 70,50 | 68,50 | 70,25 | 0,36% | - |
| 12.02.2025 | 70,25 | 71,00 | 68,00 | 70,00 | -0,36% | - |