£1,773
-0,46%
Echtzeit-Aktienkurs Spirent Communications PLC
Bid:
Ask:
Aktienkurse zur Spirent Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.11.2024 | 1,68 | 1,73 | 1,68 | 1,71 | 0,12% | 75.065,00 |
| 15.11.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,84% | 87.101,00 |
| 14.11.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 1,44% | 84.485,00 |
| 13.11.2024 | 1,69 | 1,70 | 1,68 | 1,70 | 0,47% | 81.257,00 |
| 12.11.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,70% | 69.036,00 |
| 11.11.2024 | 1,70 | 1,72 | 1,68 | 1,70 | 0,89% | 186.328,00 |
| 08.11.2024 | 1,71 | 1,71 | 1,68 | 1,69 | -0,88% | 66.107,00 |
| 07.11.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -0,41% | 142.805,00 |
| 06.11.2024 | 1,70 | 1,74 | 1,69 | 1,71 | 1,42% | 117.355,00 |
| 05.11.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,65% | 139.997,00 |
| 04.11.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,06% | 174.587,00 |
| 01.11.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 1,19% | 144.946,00 |
| 31.10.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,77% | 242.202,00 |
| 30.10.2024 | 1,68 | 1,71 | 1,68 | 1,69 | -1,29% | 158.420,00 |
| 29.10.2024 | 1,70 | 1,71 | 1,69 | 1,71 | 0,47% | 206.964,00 |
| 28.10.2024 | 1,66 | 1,71 | 1,66 | 1,70 | 0,65% | 19.964,00 |
| 25.10.2024 | 1,71 | 1,71 | 1,67 | 1,69 | -1,57% | 210.467,00 |
| 24.10.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 0,00% | 56.927,00 |
| 23.10.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | 103.735,00 |
| 22.10.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,12% | 610.614,00 |
| 21.10.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -1,14% | 113.915,00 |
| 18.10.2024 | 1,75 | 1,77 | 1,75 | 1,75 | -0,06% | 11.972,00 |
| 17.10.2024 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | 17.809,00 |
| 16.10.2024 | 1,75 | 1,76 | 1,75 | 1,75 | -0,79% | 33.569,00 |
| 15.10.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,85% | 35.593,00 |
| 14.10.2024 | 1,75 | 1,77 | 1,75 | 1,75 | -0,06% | 428.015,00 |
| 11.10.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,40% | 214.301,00 |
| 10.10.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 0,00% | 42.082,00 |
| 09.10.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 1,65% | 132.425,00 |
| 08.10.2024 | 1,72 | 1,74 | 1,71 | 1,73 | 0,73% | 258.408,00 |
| 07.10.2024 | 1,69 | 1,73 | 1,69 | 1,72 | 0,64% | 98.494,00 |
| 04.10.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 0,47% | 76.143,00 |
| 03.10.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,35% | 114.256,00 |
| 02.10.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -0,23% | 34.643,00 |
| 01.10.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 0,53% | 91.399,00 |
| 30.09.2024 | 1,72 | 1,72 | 1,68 | 1,70 | -0,29% | 103.558,00 |
| 27.09.2024 | 1,71 | 1,71 | 1,70 | 1,71 | -0,52% | 75.191,00 |
| 26.09.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 0,41% | 155.857,00 |
| 25.09.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -0,18% | 85.043,00 |
| 24.09.2024 | 1,71 | 1,72 | 1,71 | 1,71 | -0,18% | 52.283,00 |
| 23.09.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,41% | 58.837,00 |
| 20.09.2024 | 1,72 | 1,81 | 1,71 | 1,71 | -0,58% | 728.473,00 |
| 19.09.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -0,06% | 55.971,00 |
| 18.09.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -0,17% | 52.733,00 |
| 17.09.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -0,41% | 34.763,00 |
| 16.09.2024 | 1,73 | 1,75 | 1,72 | 1,73 | -0,35% | 13.559,00 |
| 13.09.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 0,12% | 48.909,00 |
| 12.09.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,70% | 949.050,00 |
| 11.09.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,81% | 139.496,00 |
| 10.09.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,29% | 126.968,00 |
| 09.09.2024 | 1,72 | 1,74 | 1,72 | 1,73 | -0,52% | 80.706,00 |
| 06.09.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,69% | 211.210,00 |
| 05.09.2024 | 1,75 | 1,75 | 1,73 | 1,75 | -0,03% | 145.175,00 |
| 04.09.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,65% | 301.309,00 |
| 03.09.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,06% | 162.157,00 |
| 02.09.2024 | 1,76 | 1,78 | 1,76 | 1,76 | -1,23% | 315.736,00 |
| 30.08.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -0,06% | 61.383,00 |
| 29.08.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 0,90% | 419.349,00 |
| 28.08.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,84% | 161.466,00 |
| 27.08.2024 | 1,78 | 1,80 | 1,75 | 1,78 | -0,60% | 108.022,00 |
| 26.08.2024 | 1,80 | 1,82 | 1,79 | 1,79 | 0,83% | - |
| 23.08.2024 | 1,79 | 1,79 | 1,77 | 1,78 | 0,68% | 26.393,00 |
| 22.08.2024 | 1,77 | 1,77 | 1,76 | 1,77 | 0,63% | 41.354,00 |
| 21.08.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,68% | 179.550,00 |
| 20.08.2024 | 1,78 | 1,78 | 1,76 | 1,77 | 1,14% | 40.007,00 |
| 19.08.2024 | 1,76 | 1,76 | 1,74 | 1,75 | -0,29% | 28.953,00 |
| 16.08.2024 | 1,80 | 1,80 | 1,74 | 1,75 | -0,34% | 7.789,00 |
| 15.08.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,29% | 325.399,00 |
| 14.08.2024 | 1,75 | 1,75 | 1,74 | 1,75 | 0,29% | 254.416,00 |
| 13.08.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 0,81% | 224.318,00 |
| 12.08.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -1,14% | 51.814,00 |
| 09.08.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -1,24% | 390.912,00 |
| 08.08.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 1,54% | 255.002,00 |
| 07.08.2024 | 1,75 | 1,76 | 1,73 | 1,75 | 1,89% | 436.199,00 |
| 06.08.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,79% | 248.041,00 |
| 05.08.2024 | 1,70 | 1,72 | 1,70 | 1,70 | -0,70% | 82.432,00 |