2,240€
2,75%
Echtzeit-Aktienkurs Spirent Communications PLC
Bid:
Ask:
Aktienkurse zur Spirent Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,22 | 2,26 | 2,14 | 2,25 | 3,21% | - |
| 02.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 01.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,90% | - |
| 30.06.2025 | 2,18 | 2,32 | 2,18 | 2,32 | -0,85% | 1.000,00 |
| 27.06.2025 | 2,22 | 2,34 | 2,22 | 2,34 | 5,41% | 20,00 |
| 26.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 25.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 24.06.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 5,66% | 1.525,00 |
| 23.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 19.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 18.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 17.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 16.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 13.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 12.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 11.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 10.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 09.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 06.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 05.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 04.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 03.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 02.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 30.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 29.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 28.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 27.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 26.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 23.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 22.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 21.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 20.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 19.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 16.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 15.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 14.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 13.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 12.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 09.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 08.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 07.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 06.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 05.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 02.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 30.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 29.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 28.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 25.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -6,42% | - |
| 24.04.2025 | 2,02 | 2,18 | 2,02 | 2,18 | 7,92% | 500,00 |
| 23.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 22.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 17.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 16.04.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -2,94% | - |
| 15.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 14.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,51% | - |
| 11.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 10.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 09.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -8,96% | - |
| 08.04.2025 | 1,92 | 2,12 | 1,92 | 2,12 | 7,07% | 2.400,00 |
| 07.04.2025 | 2,08 | 2,08 | 1,98 | 1,98 | -8,33% | 2.400,00 |
| 04.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 03.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 02.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 01.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 31.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 28.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 27.03.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 3,67% | 47,00 |
| 26.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 25.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 24.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 21.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 20.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 19.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 18.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 17.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 14.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 13.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 12.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 11.03.2025 | 2,16 | 2,24 | 2,16 | 2,24 | 3,70% | 1.150,00 |
| 10.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 07.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 06.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 05.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 04.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 03.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 28.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 26.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 25.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 24.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 21.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 20.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 19.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 18.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 17.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 14.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 13.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 12.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 11.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |