£1,945
-1,44%
Echtzeit-Aktienkurs Spirent Communications PLC
Bid:
Ask:
Aktienkurse zur Spirent Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,95 | 1,95 | 1,94 | 1,95 | -1,45% | - |
| 06.05.2024 | 1,97 | 1,98 | 1,97 | 1,97 | 2,11% | - |
| 03.05.2024 | 1,91 | 1,94 | 1,91 | 1,93 | 0,97% | 604.893,00 |
| 02.05.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,13% | 142.462,00 |
| 01.05.2024 | 1,94 | 1,94 | 1,92 | 1,92 | -1,74% | 149.411,00 |
| 30.04.2024 | 1,95 | 1,96 | 1,95 | 1,95 | -0,26% | 89.739,00 |
| 29.04.2024 | 1,94 | 1,96 | 1,94 | 1,96 | 0,72% | 89.217,00 |
| 26.04.2024 | 1,95 | 1,95 | 1,93 | 1,94 | -0,31% | 164.025,00 |
| 25.04.2024 | 1,95 | 1,95 | 1,93 | 1,95 | 0,41% | 65.721,00 |
| 24.04.2024 | 1,95 | 1,95 | 1,93 | 1,94 | -0,05% | 152.984,00 |
| 23.04.2024 | 1,92 | 1,96 | 1,92 | 1,94 | 0,83% | 90.819,00 |
| 22.04.2024 | 1,93 | 1,93 | 1,92 | 1,93 | -0,31% | 77.169,00 |
| 19.04.2024 | 1,94 | 1,95 | 1,92 | 1,93 | -0,49% | 122.334,00 |
| 18.04.2024 | 1,95 | 1,95 | 1,93 | 1,94 | 0,10% | 142.081,00 |
| 17.04.2024 | 1,93 | 1,94 | 1,92 | 1,94 | 0,13% | 505.720,00 |
| 16.04.2024 | 1,96 | 1,96 | 1,93 | 1,94 | -1,22% | 652.790,00 |
| 15.04.2024 | 1,95 | 1,97 | 1,95 | 1,96 | -0,31% | 155.068,00 |
| 12.04.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 0,20% | 188.366,00 |
| 11.04.2024 | 1,96 | 1,97 | 1,95 | 1,96 | 0,10% | 171.609,00 |
| 10.04.2024 | 1,97 | 1,97 | 1,94 | 1,96 | -0,53% | 536.207,00 |
| 09.04.2024 | 1,97 | 1,98 | 1,97 | 1,97 | -0,28% | 202.371,00 |
| 08.04.2024 | 1,97 | 1,99 | 1,97 | 1,98 | -0,70% | 83.937,00 |
| 05.04.2024 | 1,97 | 1,99 | 1,97 | 1,99 | 0,03% | 420.973,00 |
| 04.04.2024 | 1,99 | 2,00 | 1,99 | 1,99 | 0,48% | 338.721,00 |
| 03.04.2024 | 1,99 | 1,99 | 1,96 | 1,98 | -0,13% | 409.878,00 |
| 02.04.2024 | 1,97 | 2,00 | 1,96 | 1,98 | -0,83% | 409.977,00 |
| 28.03.2024 | 1,98 | 2,02 | 1,97 | 2,00 | 11,80% | 2.942.005,00 |
| 27.03.2024 | 1,77 | 1,79 | 1,76 | 1,79 | 1,22% | 1.052.579,00 |
| 26.03.2024 | 1,78 | 1,78 | 1,76 | 1,77 | -0,08% | 439.069,00 |
| 25.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,23% | 108.535,00 |
| 22.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 90.156,00 |
| 21.03.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -0,23% | 101.653,00 |
| 20.03.2024 | 1,77 | 1,77 | 1,76 | 1,77 | -0,28% | 290.606,00 |
| 19.03.2024 | 1,77 | 1,83 | 1,76 | 1,77 | 0,68% | 768.426,00 |
| 18.03.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -0,68% | 83.620,00 |
| 15.03.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -0,56% | 111.432,00 |
| 14.03.2024 | 1,78 | 1,79 | 1,78 | 1,78 | -0,11% | 300.162,00 |
| 13.03.2024 | 1,78 | 1,81 | 1,78 | 1,78 | -0,06% | 110.302,00 |
| 12.03.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 0,56% | 205.050,00 |
| 11.03.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,23% | 290.863,00 |
| 08.03.2024 | 1,75 | 1,80 | 1,75 | 1,77 | 1,14% | 495.994,00 |
| 07.03.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -0,34% | 2.411.363,00 |
| 06.03.2024 | 1,77 | 1,77 | 1,75 | 1,76 | -0,23% | 1.445.702,00 |
| 05.03.2024 | 1,73 | 1,78 | 1,71 | 1,76 | 61,62% | 4.334.932,00 |
| 04.03.2024 | 1,09 | 1,11 | 1,08 | 1,09 | 0,83% | 102.896,00 |
| 01.03.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 2,61% | 81.143,00 |
| 29.02.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,14% | 295.660,00 |
| 28.02.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -2,50% | 85.628,00 |
| 27.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -2,00% | 66.796,00 |
| 26.02.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -1,26% | 38.602,00 |
| 23.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,33% | 67.474,00 |
| 22.02.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 1,62% | 36.802,00 |
| 21.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,24% | 110.639,00 |
| 20.02.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -2,09% | 34.369,00 |
| 19.02.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | 10.664,00 |
| 16.02.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,35% | 150.379,00 |
| 15.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | 78.078,00 |
| 14.02.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -2,55% | 156.454,00 |
| 13.02.2024 | 1,18 | 1,19 | 1,16 | 1,18 | -1,34% | 121.227,00 |
| 12.02.2024 | 1,20 | 1,20 | 1,18 | 1,19 | 0,08% | 24.931,00 |
| 09.02.2024 | 1,18 | 1,21 | 1,18 | 1,19 | 0,00% | 64.674,00 |
| 08.02.2024 | 1,16 | 1,19 | 1,15 | 1,19 | 2,41% | 76.094,00 |
| 07.02.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -0,60% | 58.415,00 |
| 06.02.2024 | 1,13 | 1,17 | 1,13 | 1,17 | 3,45% | 135.272,00 |
| 05.02.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -4,24% | 50.672,00 |
| 02.02.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,08% | 65.441,00 |
| 01.02.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,13% | 88.377,00 |
| 31.01.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -3,87% | 86.093,00 |
| 30.01.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -0,57% | 24.315,00 |
| 29.01.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,64% | 27.108,00 |
| 26.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | 82.272,00 |
| 25.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | 52.579,00 |
| 24.01.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 2,47% | 52.435,00 |
| 23.01.2024 | 1,22 | 1,25 | 1,21 | 1,21 | -2,49% | 122.656,00 |
| 22.01.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 2,81% | 45.286,00 |
| 19.01.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -2,54% | 36.791,00 |
| 18.01.2024 | 1,24 | 1,27 | 1,24 | 1,24 | 0,00% | 94.952,00 |
| 17.01.2024 | 1,28 | 1,28 | 1,23 | 1,24 | -2,70% | 128.711,00 |
| 16.01.2024 | 1,15 | 1,28 | 1,13 | 1,28 | 10,76% | 275.587,00 |
| 15.01.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -1,62% | 76.603,00 |
| 12.01.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 1,04% | 94.651,00 |
| 11.01.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,07% | 185.919,00 |
| 10.01.2024 | 1,17 | 1,19 | 1,17 | 1,17 | -2,21% | 79.191,00 |
| 09.01.2024 | 1,21 | 1,21 | 1,19 | 1,20 | -0,58% | 163.661,00 |
| 08.01.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 1,69% | 106.127,00 |
| 05.01.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -0,84% | 195.256,00 |
| 04.01.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,27% | 267.861,00 |
| 03.01.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -3,99% | 213.570,00 |
| 02.01.2024 | 1,24 | 1,24 | 1,21 | 1,23 | -0,73% | 131.508,00 |
| 29.12.2023 | 1,19 | 1,24 | 1,19 | 1,24 | 1,06% | 33.159,00 |
| 28.12.2023 | 1,24 | 1,24 | 1,22 | 1,23 | -0,24% | 98.152,00 |
| 27.12.2023 | 1,24 | 1,24 | 1,22 | 1,23 | 1,57% | 30.261,00 |
| 22.12.2023 | 1,21 | 1,22 | 1,19 | 1,21 | 0,50% | 44.610,00 |
| 21.12.2023 | 1,19 | 1,21 | 1,18 | 1,20 | -0,25% | 139.862,00 |
| 20.12.2023 | 1,18 | 1,21 | 1,17 | 1,21 | 3,08% | 186.134,00 |
| 19.12.2023 | 1,16 | 1,19 | 1,16 | 1,17 | 0,78% | 148.634,00 |
| 18.12.2023 | 1,17 | 1,18 | 1,16 | 1,16 | -0,60% | 39.829,00 |
| 15.12.2023 | 1,19 | 1,20 | 1,16 | 1,17 | -1,27% | 75.660,00 |
| 14.12.2023 | 1,18 | 1,20 | 1,17 | 1,18 | 2,96% | 187.896,00 |
| 13.12.2023 | 1,13 | 1,16 | 1,13 | 1,15 | 1,50% | 148.512,00 |