£1,780
3,60%
Echtzeit-Aktienkurs Spirent Communications PLC
Bid:
Ask:
Aktienkurse zur Spirent Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 1,79 | 1,79 | 1,77 | 1,77 | 3,10% | - |
| 09.04.2025 | 1,76 | 1,76 | 1,66 | 1,72 | -3,10% | 414.600,00 |
| 08.04.2025 | 1,75 | 1,78 | 1,71 | 1,77 | 3,81% | 163.111,00 |
| 07.04.2025 | 1,83 | 1,83 | 1,70 | 1,71 | -8,86% | 618.876,00 |
| 04.04.2025 | 1,89 | 1,89 | 1,85 | 1,87 | -1,47% | 258.958,00 |
| 03.04.2025 | 1,90 | 1,91 | 1,88 | 1,90 | 0,05% | 128.403,00 |
| 02.04.2025 | 1,90 | 1,90 | 1,88 | 1,90 | 0,96% | 274.770,00 |
| 01.04.2025 | 1,88 | 1,89 | 1,88 | 1,88 | 0,08% | 531.742,00 |
| 31.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,71% | 90.868,00 |
| 28.03.2025 | 1,89 | 1,90 | 1,87 | 1,90 | 0,74% | 939.043,00 |
| 27.03.2025 | 1,88 | 1,89 | 1,87 | 1,88 | -0,27% | 140.668,00 |
| 26.03.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,21% | 144.685,00 |
| 25.03.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,32% | 380.597,00 |
| 24.03.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 0,53% | 88.034,00 |
| 21.03.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 0,21% | 91.917,00 |
| 20.03.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,19% | 56.700,00 |
| 19.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,13% | 59.862,00 |
| 18.03.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 0,21% | 146.117,00 |
| 17.03.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,21% | 164.735,00 |
| 14.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,19% | 361.745,00 |
| 13.03.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -0,66% | 512.887,00 |
| 12.03.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,00% | 277.374,00 |
| 11.03.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,37% | 109.596,00 |
| 10.03.2025 | 1,89 | 1,89 | 1,88 | 1,89 | -0,16% | 142.044,00 |
| 07.03.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,37% | 101.251,00 |
| 06.03.2025 | 1,89 | 1,89 | 1,88 | 1,89 | -0,21% | 371.140,00 |
| 05.03.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 0,48% | 203.248,00 |
| 04.03.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,27% | 229.312,00 |
| 03.03.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 1,84% | 1.040.416,00 |
| 28.02.2025 | 1,86 | 1,86 | 1,85 | 1,85 | -0,05% | 119.112,00 |
| 27.02.2025 | 1,85 | 1,87 | 1,85 | 1,85 | -0,22% | 70.211,00 |
| 26.02.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,75% | 31.245,00 |
| 25.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,05% | 85.457,00 |
| 24.02.2025 | 1,87 | 1,88 | 1,86 | 1,87 | -0,05% | 263.554,00 |
| 21.02.2025 | 1,87 | 1,88 | 1,87 | 1,87 | 0,27% | 107.748,00 |
| 20.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 0,00% | 50.067,00 |
| 19.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,27% | 35.368,00 |
| 18.02.2025 | 1,84 | 1,87 | 1,83 | 1,86 | 1,53% | 128.909,00 |
| 17.02.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -0,27% | 21.935,00 |
| 14.02.2025 | 1,84 | 1,85 | 1,84 | 1,84 | -0,16% | 16.516,00 |
| 13.02.2025 | 1,85 | 1,85 | 1,83 | 1,84 | 0,00% | 113.260,00 |
| 12.02.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -0,19% | 24.571,00 |
| 11.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,08% | 42.994,00 |
| 10.02.2025 | 1,85 | 1,86 | 1,85 | 1,85 | -1,02% | 38.576,00 |
| 07.02.2025 | 1,85 | 1,87 | 1,85 | 1,87 | -0,11% | 276.078,00 |
| 06.02.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,75% | 250.459,00 |
| 05.02.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,27% | 132.200,00 |
| 04.02.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 0,16% | 200.374,00 |
| 03.02.2025 | 1,84 | 1,86 | 1,82 | 1,85 | 0,33% | 129.010,00 |
| 31.01.2025 | 1,82 | 1,86 | 1,82 | 1,84 | 1,38% | 214.352,00 |
| 30.01.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 0,50% | 57.640,00 |
| 29.01.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -0,28% | 14.078,00 |
| 28.01.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -0,06% | 205.446,00 |
| 27.01.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -0,33% | 79.588,00 |
| 24.01.2025 | 1,82 | 1,82 | 1,81 | 1,82 | 0,06% | 254.705,00 |
| 23.01.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 2,48% | 492.960,00 |
| 22.01.2025 | 1,79 | 1,80 | 1,77 | 1,77 | 0,11% | 69.447,00 |
| 21.01.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,53% | 77.777,00 |
| 20.01.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,82% | 303.204,00 |
| 17.01.2025 | 1,78 | 1,78 | 1,76 | 1,77 | 0,00% | 56.031,00 |
| 16.01.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 1,44% | 156.291,00 |
| 15.01.2025 | 1,76 | 1,78 | 1,74 | 1,74 | 0,06% | 119.082,00 |
| 14.01.2025 | 1,73 | 1,76 | 1,73 | 1,74 | 0,66% | 96.900,00 |
| 13.01.2025 | 1,74 | 1,75 | 1,72 | 1,73 | -1,06% | 301.914,00 |
| 10.01.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,68% | 98.012,00 |
| 09.01.2025 | 1,72 | 1,76 | 1,71 | 1,76 | 2,03% | 141.448,00 |
| 08.01.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,29% | 224.792,00 |
| 07.01.2025 | 1,74 | 1,74 | 1,72 | 1,73 | -0,97% | 102.596,00 |
| 06.01.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -0,85% | 117.193,00 |
| 03.01.2025 | 1,77 | 1,78 | 1,76 | 1,76 | -0,37% | 167.844,00 |
| 02.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,08% | 53.136,00 |
| 31.12.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,06% | 50.568,00 |
| 30.12.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,34% | 24.657,00 |
| 27.12.2024 | 1,78 | 1,79 | 1,77 | 1,77 | 0,06% | 47.179,00 |
| 24.12.2024 | 1,77 | 1,78 | 1,77 | 1,77 | 0,00% | 11.805,00 |
| 23.12.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 0,62% | 46.062,00 |
| 20.12.2024 | 1,78 | 1,78 | 1,75 | 1,76 | -1,07% | 60.374,00 |
| 19.12.2024 | 1,75 | 1,79 | 1,75 | 1,78 | -0,45% | 56.419,00 |
| 18.12.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 1,07% | 34.119,00 |
| 17.12.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,17% | 136.301,00 |
| 16.12.2024 | 1,79 | 1,79 | 1,77 | 1,77 | 0,17% | 89.838,00 |
| 13.12.2024 | 1,76 | 1,81 | 1,76 | 1,77 | -1,37% | 99.295,00 |
| 12.12.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -0,19% | 30.780,00 |
| 11.12.2024 | 1,80 | 1,80 | 1,79 | 1,80 | -0,14% | 132.185,00 |
| 10.12.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,98% | 38.445,00 |
| 09.12.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -0,50% | 76.206,00 |
| 06.12.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -0,55% | 18.357,00 |
| 05.12.2024 | 1,79 | 1,81 | 1,79 | 1,80 | 1,01% | 92.301,00 |
| 04.12.2024 | 1,78 | 1,79 | 1,78 | 1,78 | 0,06% | 98.621,00 |
| 03.12.2024 | 1,77 | 1,79 | 1,77 | 1,78 | 0,11% | 431.302,00 |
| 02.12.2024 | 1,75 | 1,82 | 1,75 | 1,78 | 3,85% | 1.181.322,00 |
| 29.11.2024 | 1,72 | 1,72 | 1,71 | 1,72 | 0,12% | 75.321,00 |
| 28.11.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 0,29% | 36.613,00 |
| 27.11.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -0,52% | 106.274,00 |
| 26.11.2024 | 1,72 | 1,74 | 1,72 | 1,72 | -1,38% | 12.911,00 |
| 25.11.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,46% | 24.460,00 |
| 22.11.2024 | 1,71 | 1,73 | 1,69 | 1,72 | 0,33% | 31.120,00 |
| 21.11.2024 | 1,74 | 1,74 | 1,70 | 1,71 | -0,10% | 282.505,00 |
| 20.11.2024 | 1,75 | 1,75 | 1,69 | 1,71 | -0,93% | 52.100,00 |
| 19.11.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,93% | 39.713,00 |