Cimpress Plc CMPR
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$76,71-0,41 (-0,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $77,32 | +0,26 % | $77,05 | $78,86 | $76,82 | 17,14K |
| 2026-09-30 | $77,12 | -1,34 % | $78,35 | $80,07 | $75,63 | 480,60K |
| 2026-09-29 | $78,17 | -2,35 % | $79,88 | $80,01 | $76,93 | 127,50K |
| 2026-09-28 | $80,05 | +0,33 % | $79,60 | $81,32 | $78,89 | 183,10K |
| 2026-09-25 | $79,79 | +1,50 % | $78,58 | $80,18 | $78,58 | 168,20K |
| 2026-09-24 | $78,61 | +0,79 % | $77,96 | $78,68 | $76,26 | 144,60K |
| 2026-09-23 | $77,99 | -1,84 % | $79,13 | $79,51 | $76,69 | 188,00K |
| 2026-09-22 | $79,45 | -0,38 % | $80,82 | $81,75 | $79,08 | 155,20K |
| 2026-09-21 | $79,75 | -0,45 % | $80,66 | $81,77 | $79,07 | 178,20K |
| 2026-09-18 | $80,11 | -1,73 % | $81,67 | $82,00 | $79,03 | 460,40K |
| 2026-09-17 | $81,52 | +0,02 % | $82,56 | $82,74 | $81,13 | 161,60K |
| 2026-09-16 | $81,50 | -2,28 % | $82,92 | $84,31 | $80,66 | 138,70K |
| 2026-09-15 | $83,40 | -0,89 % | $84,29 | $84,64 | $83,11 | 115,40K |
| 2026-09-14 | $84,15 | -0,73 % | $84,89 | $85,71 | $83,69 | 92,40K |
| 2026-09-11 | $84,77 | +0,83 % | $84,63 | $86,55 | $84,22 | 151,30K |
| 2026-09-10 | $84,07 | -1,44 % | $84,96 | $85,70 | $83,55 | 126,50K |
| 2026-09-09 | $85,30 | +0,47 % | $84,90 | $87,69 | $84,27 | 143,90K |
| 2026-09-08 | $84,90 | -2,92 % | $86,89 | $88,39 | $84,44 | 239,90K |
| 2026-09-04 | $87,45 | -1,07 % | $87,31 | $89,27 | $86,06 | 364,50K |
| 2026-09-03 | $88,40 | -2,62 % | $91,16 | $92,10 | $86,46 | 269,60K |
| 2026-09-02 | $90,78 | +3,12 % | $87,76 | $91,33 | $87,76 | 140,00K |
| 2026-09-01 | $88,03 | -1,21 % | $89,11 | $89,50 | $87,29 | 153,10K |
| 2026-08-31 | $89,11 | -0,19 % | $89,40 | $89,99 | $87,40 | 195,30K |
| 2026-08-28 | $89,28 | +0,31 % | $89,00 | $90,00 | $88,46 | 136,40K |
| 2026-08-27 | $89,00 | +2,01 % | $87,34 | $89,59 | $87,28 | 172,60K |
| 2026-08-26 | $87,25 | -0,72 % | $88,46 | $88,50 | $86,37 | 118,30K |
| 2026-08-25 | $87,88 | +0,41 % | $88,01 | $88,86 | $85,60 | 153,10K |
| 2026-08-24 | $87,52 | -0,17 % | $87,26 | $88,53 | $85,77 | 115,20K |
| 2026-08-21 | $87,67 | -1,34 % | $89,22 | $90,12 | $86,39 | 161,50K |
| 2026-08-20 | $88,86 | -1,41 % | $88,86 | $90,10 | $87,74 | 151,40K |
| 2026-08-19 | $90,13 | +0,50 % | $90,00 | $91,61 | $88,77 | 432,70K |
| 2026-08-18 | $89,68 | -2,26 % | $91,62 | $92,28 | $88,05 | 276,70K |
| 2026-08-17 | $91,75 | -2,87 % | $92,22 | $92,63 | $90,82 | 250,40K |
| 2026-08-14 | $94,46 | -2,96 % | $96,21 | $97,50 | $94,23 | 127,30K |
| 2026-08-13 | $97,34 | -1,32 % | $98,96 | $99,58 | $96,26 | 118,40K |
| 2026-08-12 | $98,64 | +3,42 % | $95,52 | $99,26 | $93,86 | 276,20K |
| 2026-08-11 | $95,38 | +0,85 % | $94,58 | $98,39 | $94,51 | 144,10K |
| 2026-08-10 | $94,58 | -0,81 % | $93,09 | $96,20 | $92,91 | 211,10K |
| 2026-08-07 | $95,35 | -1,20 % | $96,59 | $99,47 | $94,82 | 220,60K |
| 2026-08-06 | $96,51 | -4,17 % | $100,09 | $100,47 | $94,07 | 289,50K |
| 2026-08-05 | $100,71 | -1,99 % | $102,74 | $103,54 | $100,33 | 164,10K |
| 2026-08-04 | $102,75 | +3,54 % | $98,87 | $104,00 | $97,31 | 183,60K |
| 2026-08-03 | $99,24 | +0,55 % | $98,67 | $102,74 | $96,15 | 220,20K |
| 2026-07-31 | $98,70 | +4,22 % | $94,70 | $99,63 | $93,15 | 334,40K |
| 2026-07-30 | $94,70 | -2,99 % | $87,61 | $95,04 | $82,00 | 484,00K |
| 2026-07-29 | $97,62 | -2,50 % | $99,82 | $101,00 | $97,14 | 158,50K |
| 2026-07-28 | $100,12 | +0,70 % | $100,40 | $101,78 | $99,14 | 115,10K |
| 2026-07-27 | $99,42 | +1,68 % | $99,00 | $99,57 | $97,12 | 84,90K |
| 2026-07-24 | $97,78 | +0,44 % | $98,05 | $99,83 | $97,18 | 77,60K |
| 2026-07-23 | $97,35 | -0,76 % | $97,59 | $97,59 | $94,08 | 108,40K |
| 2026-07-22 | $98,10 | -2,36 % | $100,64 | $101,00 | $97,54 | 154,10K |
| 2026-07-21 | $100,47 | -2,48 % | $102,82 | $103,96 | $100,08 | 164,60K |
| 2026-07-20 | $103,03 | +0,18 % | $102,74 | $104,42 | $101,69 | 126,60K |
| 2026-07-17 | $102,85 | -2,34 % | $104,60 | $106,05 | $102,60 | 144,40K |
| 2026-07-16 | $105,31 | +2,24 % | $104,20 | $106,58 | $103,71 | 104,30K |
| 2026-07-15 | $103,00 | +4,55 % | $98,65 | $104,52 | $98,65 | 143,20K |
| 2026-07-14 | $98,52 | -1,38 % | $99,14 | $99,70 | $97,48 | 108,50K |
| 2026-07-13 | $99,90 | +0,17 % | $100,30 | $101,47 | $99,53 | 97,00K |
| 2026-07-10 | $99,73 | +2,09 % | $97,65 | $100,75 | $96,47 | 114,90K |
| 2026-07-09 | $97,69 | -0,09 % | $96,99 | $98,43 | $96,19 | 125,50K |
| 2026-07-08 | $97,78 | +1,60 % | $96,69 | $99,69 | $93,51 | 438,40K |
| 2026-07-07 | $96,24 | +2,20 % | $94,79 | $96,61 | $94,43 | 194,60K |
| 2026-07-06 | $94,17 | -3,53 % | $97,62 | $99,65 | $94,05 | 195,90K |
| 2026-07-02 | $97,62 | -6,06 % | $103,81 | $105,00 | $96,27 | 325,00K |
| 2026-07-01 | $103,92 | +2,18 % | $101,60 | $105,73 | $101,60 | 191,90K |
| 2026-06-30 | $101,70 | +3,41 % | $98,75 | $101,84 | $97,65 | 329,50K |
| 2026-06-29 | $98,35 | +6,89 % | $92,24 | $98,78 | $91,29 | 181,50K |
| 2026-06-26 | $92,01 | +2,58 % | $89,51 | $93,05 | $88,55 | 702,70K |
| 2026-06-25 | $89,70 | -0,55 % | $90,56 | $92,91 | $89,47 | 120,70K |
| 2026-06-24 | $90,20 | +2,70 % | $87,83 | $90,44 | $87,83 | 153,60K |
| 2026-06-23 | $87,83 | +1,35 % | $86,00 | $88,01 | $85,80 | 112,30K |
| 2026-06-22 | $86,66 | +2,13 % | $84,71 | $87,46 | $84,48 | 193,50K |
| 2026-06-18 | $84,85 | +0,30 % | $85,20 | $86,25 | $83,02 | 284,20K |
| 2026-06-17 | $84,60 | +0,80 % | $83,56 | $85,74 | $83,26 | 250,50K |
| 2026-06-16 | $83,93 | +0,72 % | $83,32 | $85,80 | $79,46 | 929,40K |
| 2026-06-15 | $83,33 | -6,24 % | $88,30 | $89,33 | $82,75 | 393,20K |
| 2026-06-12 | $88,88 | -1,80 % | $90,51 | $92,23 | $88,65 | 169,60K |
| 2026-06-11 | $90,51 | -1,51 % | $92,67 | $92,67 | $89,60 | 175,50K |
| 2026-06-10 | $91,90 | -0,72 % | $92,50 | $93,40 | $89,39 | 206,30K |
| 2026-06-09 | $92,57 | -0,76 % | $93,47 | $95,90 | $92,06 | 197,30K |
| 2026-06-08 | $93,28 | -1,34 % | $94,52 | $95,95 | $93,07 | 135,50K |
| 2026-06-05 | $94,55 | -2,50 % | $96,73 | $96,91 | $93,22 | 165,20K |
| 2026-06-04 | $96,97 | +0,99 % | $97,38 | $99,03 | $96,40 | 168,80K |
| 2026-06-03 | $96,02 | -1,25 % | $96,43 | $98,10 | $94,92 | 153,20K |
| 2026-06-02 | $97,24 | -1,73 % | $98,54 | $98,84 | $96,15 | 218,00K |
| 2026-06-01 | $98,95 | +0,40 % | $98,07 | $99,63 | $97,47 | 158,30K |
| 2026-05-29 | $98,56 | -1,29 % | $98,66 | $99,62 | $98,01 | 189,00K |
| 2026-05-28 | $99,85 | -4,43 % | $104,48 | $104,50 | $99,64 | 102,90K |
| 2026-05-27 | $104,48 | +0,40 % | $104,16 | $106,13 | $103,44 | 187,60K |
| 2026-05-26 | $104,06 | +1,63 % | $102,32 | $105,09 | $100,89 | 262,50K |