54,250€
0,46%
Echtzeit-Aktienkurs 4imprint Group PLC
Bid:
Ask:
Aktienkurse zur 4imprint Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 54,00 | 54,00 | 52,75 | 53,50 | -0,93% | - |
| 20.10.2026 | 55,00 | 55,00 | 52,75 | 54,00 | 0,00% | - |
| 19.10.2026 | 54,50 | 55,25 | 53,25 | 54,00 | -1,37% | 27,00 |
| 16.10.2026 | 55,00 | 55,75 | 53,25 | 54,75 | 0,46% | - |
| 15.10.2026 | 53,50 | 54,75 | 53,50 | 54,50 | 0,46% | - |
| 14.10.2026 | 54,00 | 56,00 | 51,75 | 54,25 | 2,84% | 13,00 |
| 13.10.2026 | 53,75 | 54,25 | 52,00 | 52,75 | -1,86% | 26,00 |
| 12.10.2026 | 53,25 | 54,25 | 52,25 | 53,75 | 1,42% | - |
| 09.10.2026 | 51,75 | 53,75 | 50,85 | 53,00 | 1,92% | 80,00 |
| 08.10.2026 | 51,15 | 52,50 | 50,80 | 52,00 | 0,00% | - |
| 07.10.2026 | 51,15 | 52,25 | 50,20 | 52,00 | 0,97% | 227,00 |
| 06.10.2026 | 51,05 | 52,00 | 48,95 | 51,50 | 1,68% | 27,00 |
| 05.10.2026 | 51,75 | 52,25 | 50,40 | 50,65 | -1,65% | 29,00 |
| 02.10.2026 | 52,25 | 53,25 | 50,05 | 51,50 | -1,90% | 9,00 |
| 01.10.2026 | 53,75 | 53,75 | 51,75 | 52,50 | -1,87% | 75,00 |
| 30.09.2026 | 52,75 | 54,50 | 52,50 | 53,50 | 0,94% | 300,00 |
| 29.09.2026 | 53,50 | 54,50 | 51,75 | 53,00 | -0,93% | - |
| 28.09.2026 | 53,25 | 54,00 | 51,50 | 53,50 | 0,94% | 27,00 |
| 25.09.2026 | 53,25 | 54,25 | 52,00 | 53,00 | -0,47% | - |
| 24.09.2026 | 52,75 | 54,25 | 52,50 | 53,25 | 0,47% | - |
| 23.09.2026 | 53,00 | 53,75 | 52,00 | 53,00 | 2,02% | - |
| 22.09.2026 | 52,75 | 54,00 | 51,75 | 51,95 | -0,67% | 9,00 |
| 21.09.2026 | 51,05 | 53,00 | 51,05 | 52,30 | 1,55% | 40,00 |
| 18.09.2026 | 51,40 | 52,75 | 49,10 | 51,50 | 0,00% | 26,00 |
| 17.09.2026 | 51,75 | 53,25 | 51,00 | 51,50 | 0,00% | - |
| 16.09.2026 | 50,30 | 52,00 | 50,30 | 51,50 | 2,18% | - |
| 15.09.2026 | 50,75 | 50,75 | 49,30 | 50,40 | -0,40% | - |
| 14.09.2026 | 50,95 | 52,50 | 50,10 | 50,60 | 0,00% | 12,00 |
| 11.09.2026 | 50,75 | 51,75 | 48,50 | 50,60 | 1,10% | 1.250,00 |
| 10.09.2026 | 49,00 | 51,75 | 49,00 | 50,05 | -0,50% | - |
| 09.09.2026 | 51,75 | 52,00 | 50,05 | 50,30 | -3,18% | 15,00 |
| 08.09.2026 | 51,75 | 53,75 | 50,70 | 51,95 | 0,00% | 78,00 |
| 07.09.2026 | 52,25 | 54,00 | 51,50 | 51,95 | 0,00% | 28,00 |
| 04.09.2026 | 52,25 | 52,75 | 50,75 | 51,95 | 0,00% | - |
| 03.09.2026 | 51,40 | 52,50 | 50,25 | 51,95 | 1,07% | 27,00 |
| 02.09.2026 | 52,00 | 52,00 | 50,55 | 51,40 | -0,19% | 2.513,00 |
| 01.09.2026 | 52,75 | 52,75 | 51,00 | 51,50 | -2,55% | - |
| 31.08.2026 | 53,00 | 53,00 | 52,50 | 52,85 | 0,00% | - |
| 28.08.2026 | 53,25 | 54,25 | 52,00 | 52,85 | -1,67% | 1.150,00 |
| 27.08.2026 | 53,50 | 55,00 | 52,25 | 53,75 | -0,46% | - |
| 26.08.2026 | 53,25 | 54,25 | 52,00 | 54,00 | 1,31% | 150,00 |
| 25.08.2026 | 53,00 | 53,80 | 52,75 | 53,30 | -0,56% | - |
| 24.08.2026 | 54,25 | 54,50 | 52,75 | 53,60 | -1,11% | 120,00 |
| 21.08.2026 | 53,25 | 54,50 | 51,05 | 54,20 | 0,00% | 14,00 |
| 20.08.2026 | 53,75 | 54,75 | 52,00 | 54,20 | -1,45% | 608,00 |
| 19.08.2026 | 54,50 | 56,00 | 54,00 | 55,00 | 30,33% | 282,00 |
| 05.05.2026 | 42,40 | 43,20 | 42,00 | 42,20 | -0,94% | - |
| 04.05.2026 | 42,40 | 42,60 | 42,30 | 42,60 | 0,24% | 28,00 |
| 30.04.2026 | 42,80 | 43,50 | 41,80 | 42,50 | -2,30% | 960,00 |
| 29.04.2026 | 43,80 | 44,00 | 43,10 | 43,50 | -1,58% | 203,00 |
| 28.04.2026 | 44,20 | 44,70 | 43,30 | 44,20 | 0,68% | 1.338,00 |
| 27.04.2026 | 43,60 | 45,00 | 43,50 | 43,90 | 0,46% | 27,00 |
| 24.04.2026 | 44,50 | 44,80 | 43,30 | 43,70 | -1,80% | 780,00 |
| 23.04.2026 | 44,70 | 45,40 | 43,80 | 44,50 | -0,45% | - |
| 22.04.2026 | 44,90 | 44,90 | 44,10 | 44,70 | -0,89% | 818,00 |
| 21.04.2026 | 43,80 | 45,60 | 43,70 | 45,10 | 2,73% | - |
| 20.04.2026 | 44,40 | 44,40 | 43,70 | 43,90 | -1,35% | 197,00 |
| 17.04.2026 | 43,00 | 44,90 | 43,00 | 44,50 | 3,25% | 45,00 |
| 16.04.2026 | 43,20 | 44,60 | 42,20 | 43,10 | 0,70% | 258,00 |
| 15.04.2026 | 43,10 | 44,10 | 42,60 | 42,80 | -0,47% | 14,00 |
| 14.04.2026 | 42,40 | 43,30 | 42,20 | 43,00 | 1,65% | 600,00 |
| 13.04.2026 | 42,20 | 42,80 | 41,80 | 42,30 | -1,17% | 1.350,00 |
| 10.04.2026 | 41,80 | 44,60 | 41,80 | 42,80 | 2,64% | 374,00 |
| 09.04.2026 | 42,50 | 43,20 | 41,30 | 41,70 | -2,34% | 28,00 |
| 08.04.2026 | 40,80 | 43,80 | 40,50 | 42,70 | 4,66% | 600,00 |
| 07.04.2026 | 40,60 | 41,80 | 40,00 | 40,80 | 0,00% | 129,00 |
| 02.04.2026 | 39,90 | 40,80 | 38,80 | 40,80 | 2,00% | 2.500,00 |
| 01.04.2026 | 39,10 | 40,30 | 39,10 | 40,00 | 3,63% | - |
| 31.03.2026 | 39,30 | 39,70 | 38,40 | 38,60 | -1,28% | 1.700,00 |
| 30.03.2026 | 39,50 | 39,60 | 38,60 | 39,10 | -0,76% | - |
| 27.03.2026 | 40,40 | 40,50 | 39,20 | 39,40 | -2,48% | - |
| 26.03.2026 | 39,50 | 41,10 | 39,20 | 40,40 | 2,02% | - |
| 25.03.2026 | 39,60 | 40,60 | 39,30 | 39,60 | -0,25% | - |
| 24.03.2026 | 40,10 | 40,40 | 39,20 | 39,70 | 0,00% | - |
| 23.03.2026 | 39,70 | 41,30 | 38,20 | 39,70 | -0,25% | 23,00 |
| 20.03.2026 | 40,00 | 40,40 | 39,30 | 39,80 | -0,50% | - |
| 19.03.2026 | 40,70 | 40,90 | 39,20 | 40,00 | -1,96% | 23,00 |
| 18.03.2026 | 40,80 | 41,60 | 40,30 | 40,80 | 0,00% | 260,00 |
| 17.03.2026 | 39,90 | 41,30 | 39,30 | 40,80 | 2,51% | 286,00 |
| 16.03.2026 | 40,70 | 40,80 | 39,50 | 39,80 | -1,24% | - |
| 13.03.2026 | 40,90 | 41,10 | 39,70 | 40,30 | -3,36% | 595,00 |
| 12.03.2026 | 42,40 | 42,40 | 40,20 | 41,70 | -0,71% | 1.200,00 |
| 11.03.2026 | 45,00 | 47,00 | 39,80 | 42,00 | -6,87% | 6.380,00 |
| 10.03.2026 | 43,40 | 45,40 | 43,30 | 45,10 | 3,44% | - |
| 09.03.2026 | 45,10 | 45,20 | 43,00 | 43,60 | -3,33% | - |
| 06.03.2026 | 45,20 | 46,20 | 44,10 | 45,10 | 0,22% | 184,00 |
| 05.03.2026 | 44,80 | 46,20 | 43,90 | 45,00 | -0,22% | 84,00 |
| 04.03.2026 | 43,60 | 45,20 | 43,00 | 45,10 | 2,73% | 238,00 |
| 03.03.2026 | 44,70 | 44,80 | 42,60 | 43,90 | -2,66% | 28,00 |
| 02.03.2026 | 45,60 | 45,60 | 43,80 | 45,10 | -1,53% | 126,00 |
| 27.02.2026 | 46,20 | 46,60 | 45,30 | 45,80 | 0,66% | 90,00 |
| 26.02.2026 | 45,20 | 46,50 | 45,00 | 45,50 | 0,66% | 3.864,00 |
| 25.02.2026 | 45,00 | 45,70 | 44,80 | 45,20 | 0,22% | - |
| 24.02.2026 | 45,10 | 45,50 | 44,70 | 45,10 | -1,74% | - |
| 23.02.2026 | 46,10 | 46,50 | 44,90 | 45,90 | -1,92% | - |
| 20.02.2026 | 44,40 | 47,10 | 44,40 | 46,80 | 4,93% | - |
| 19.02.2026 | 44,30 | 45,10 | 44,10 | 44,60 | 0,00% | 100,00 |
| 18.02.2026 | 44,80 | 45,50 | 44,00 | 44,60 | 1,36% | - |
| 17.02.2026 | 44,10 | 44,80 | 43,20 | 44,00 | -1,12% | - |
| 16.02.2026 | 43,80 | 45,00 | 43,60 | 44,50 | -0,45% | - |