£1,961
-0,26%
Echtzeit-Aktienkurs Spirent Communications PLC
Bid:
Ask:
Aktienkurse zur Spirent Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 0,00% | 149.329,00 |
| 21.08.2025 | 1,96 | 1,97 | 1,95 | 1,97 | 0,31% | 1.182.089,00 |
| 20.08.2025 | 1,96 | 1,96 | 1,95 | 1,96 | -0,41% | 87.138,00 |
| 19.08.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 0,20% | 107.355,00 |
| 18.08.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,00% | 72.662,00 |
| 15.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,10% | 128.842,00 |
| 14.08.2025 | 1,96 | 1,97 | 1,95 | 1,96 | 0,20% | 23.279,00 |
| 13.08.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,93% | 275.158,00 |
| 12.08.2025 | 1,94 | 1,95 | 1,94 | 1,94 | -0,21% | 5.797,00 |
| 11.08.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -0,21% | 5.395,00 |
| 08.08.2025 | 1,95 | 1,95 | 1,94 | 1,95 | -0,20% | 129.018,00 |
| 07.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | 40.089,00 |
| 06.08.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,15% | 105.663,00 |
| 05.08.2025 | 1,96 | 1,96 | 1,95 | 1,95 | -0,26% | 24.701,00 |
| 04.08.2025 | 1,96 | 1,96 | 1,95 | 1,96 | -0,05% | 26.614,00 |
| 01.08.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -1,07% | 28.098,00 |
| 31.07.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 1,09% | 65.689,00 |
| 30.07.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 0,20% | 696.030,00 |
| 29.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,10% | 189.405,00 |
| 28.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,10% | 24.583,00 |
| 25.07.2025 | 1,95 | 1,96 | 1,95 | 1,95 | 0,00% | 13.081,00 |
| 24.07.2025 | 1,95 | 1,96 | 1,95 | 1,95 | 0,10% | 62.211,00 |
| 23.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,10% | 212.450,00 |
| 22.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,31% | 39.685,00 |
| 21.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,00% | 138.735,00 |
| 18.07.2025 | 1,95 | 1,96 | 1,95 | 1,95 | -0,65% | 176.091,00 |
| 17.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,75% | 34.089,00 |
| 16.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | -0,05% | 38.597,00 |
| 15.07.2025 | 1,95 | 1,95 | 1,94 | 1,95 | 0,15% | 20.286,00 |
| 14.07.2025 | 1,95 | 1,97 | 1,94 | 1,95 | 0,98% | 276.550,00 |
| 11.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,05% | 529.303,00 |
| 10.07.2025 | 1,94 | 1,95 | 1,93 | 1,93 | 0,00% | 57.503,00 |
| 09.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,10% | 101.332,00 |
| 08.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,42% | 96.118,00 |
| 07.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | 14.755,00 |
| 04.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,10% | 6.314,00 |
| 03.07.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,42% | 133.283,00 |
| 02.07.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -1,75% | 281.694,00 |
| 01.07.2025 | 1,96 | 1,96 | 1,94 | 1,95 | 0,00% | 74.538,00 |
| 30.06.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -0,05% | 153.085,00 |
| 27.06.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 0,98% | 120.679,00 |
| 26.06.2025 | 1,93 | 1,94 | 1,93 | 1,93 | 0,10% | 139.810,00 |
| 25.06.2025 | 1,93 | 1,93 | 1,91 | 1,93 | 0,31% | 117.290,00 |
| 24.06.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 0,10% | 40.904,00 |
| 23.06.2025 | 1,92 | 1,93 | 1,92 | 1,92 | 0,00% | 32.000,00 |
| 20.06.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 0,95% | 214.985,00 |
| 19.06.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -1,35% | 57.892,00 |
| 18.06.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,21% | 66.603,00 |
| 17.06.2025 | 1,92 | 1,93 | 1,91 | 1,92 | -0,16% | 19.903,00 |
| 16.06.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,36% | 199.019,00 |
| 13.06.2025 | 1,92 | 1,93 | 1,90 | 1,92 | -0,36% | 69.960,00 |
| 12.06.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,26% | 154.093,00 |
| 11.06.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 0,31% | 21.081,00 |
| 10.06.2025 | 1,93 | 1,94 | 1,93 | 1,93 | -0,21% | 100.563,00 |
| 09.06.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 0,05% | 286.883,00 |
| 06.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,26% | 95.783,00 |
| 05.06.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -0,10% | 84.873,00 |
| 04.06.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,41% | 188.309,00 |
| 03.06.2025 | 1,91 | 1,94 | 1,91 | 1,93 | 1,79% | 407.076,00 |
| 02.06.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,21% | 90.581,00 |
| 30.05.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -1,30% | 60.541,00 |
| 29.05.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,57% | 301.735,00 |
| 28.05.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,10% | 50.711,00 |
| 27.05.2025 | 1,94 | 1,96 | 1,93 | 1,93 | 0,00% | 35.506,00 |
| 23.05.2025 | 1,93 | 1,94 | 1,91 | 1,93 | 0,16% | 57.306,00 |
| 22.05.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,21% | 69.395,00 |
| 21.05.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -0,05% | 71.176,00 |
| 20.05.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,10% | 179.320,00 |
| 19.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,05% | 60.378,00 |
| 16.05.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,05% | 96.023,00 |
| 15.05.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,52% | 79.078,00 |
| 14.05.2025 | 1,92 | 1,93 | 1,91 | 1,92 | 0,63% | 63.952,00 |
| 13.05.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,42% | 147.926,00 |
| 12.05.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 1,71% | 191.510,00 |
| 09.05.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,74% | 70.448,00 |
| 08.05.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 1,62% | 165.840,00 |
| 07.05.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 0,11% | 134.275,00 |
| 06.05.2025 | 1,86 | 1,87 | 1,85 | 1,85 | -1,20% | 129.086,00 |
| 05.05.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,54% | - |
| 02.05.2025 | 1,87 | 1,88 | 1,85 | 1,85 | -0,96% | 173.833,00 |
| 01.05.2025 | 1,84 | 1,87 | 1,84 | 1,87 | 1,63% | 131.541,00 |
| 30.04.2025 | 1,85 | 1,85 | 1,83 | 1,84 | 0,33% | 62.110,00 |
| 29.04.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -0,87% | 222.529,00 |
| 28.04.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 0,44% | 279.566,00 |
| 25.04.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 0,77% | 44.402,00 |
| 24.04.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 1,00% | 93.230,00 |
| 23.04.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 1,69% | 176.402,00 |
| 22.04.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 1,49% | 32.298,00 |
| 17.04.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 0,11% | 229.848,00 |
| 16.04.2025 | 1,77 | 1,79 | 1,74 | 1,75 | -1,85% | 72.080,00 |
| 15.04.2025 | 1,78 | 1,80 | 1,77 | 1,78 | -0,06% | 91.179,00 |
| 14.04.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 1,14% | 28.046,00 |
| 11.04.2025 | 1,79 | 1,79 | 1,73 | 1,76 | -0,23% | 309.134,00 |
| 10.04.2025 | 1,77 | 1,78 | 1,75 | 1,77 | 2,79% | 126.525,00 |
| 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 |