13,855€
1,06%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 13,70 | 13,84 | 13,65 | 13,84 | 0,91% | - |
| 13.05.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -1,58% | - |
| 10.05.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -1,14% | - |
| 09.05.2024 | 13,67 | 14,09 | 13,67 | 14,09 | 5,31% | 75,00 |
| 08.05.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 1,98% | - |
| 07.05.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,38% | - |
| 06.05.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -1,35% | - |
| 03.05.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -7,55% | - |
| 02.05.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -0,69% | - |
| 30.04.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -0,62% | - |
| 29.04.2024 | 14,63 | 14,63 | 14,63 | 14,63 | 1,95% | - |
| 26.04.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 1,63% | - |
| 25.04.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -1,19% | - |
| 24.04.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 1,56% | - |
| 23.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 0,79% | - |
| 22.04.2024 | 13,95 | 13,96 | 13,95 | 13,96 | -2,51% | 94,00 |
| 19.04.2024 | 13,76 | 14,32 | 13,69 | 14,32 | 3,02% | 287,00 |
| 18.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | - |
| 17.04.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,14% | - |
| 16.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -2,29% | - |
| 15.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,07% | - |
| 12.04.2024 | 14,41 | 14,41 | 14,41 | 14,41 | 2,13% | - |
| 11.04.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,21% | - |
| 10.04.2024 | 14,19 | 14,19 | 14,14 | 14,14 | -1,81% | 100,00 |
| 09.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,44% | - |
| 08.04.2024 | 14,61 | 14,61 | 14,61 | 14,61 | 0,55% | - |
| 05.04.2024 | 14,53 | 14,53 | 14,53 | 14,53 | -0,75% | - |
| 04.04.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 0,34% | - |
| 03.04.2024 | 14,59 | 14,59 | 14,59 | 14,59 | 2,10% | - |
| 02.04.2024 | 14,29 | 14,29 | 14,29 | 14,29 | -2,12% | - |
| 28.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 27.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 26.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 25.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 22.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 21.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 20.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 18.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 15.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 14.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 13.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 12.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 11.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 08.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 07.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 06.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 05.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 04.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 01.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 29.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 28.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 27.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 26.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 23.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 8,28% | - |
| 22.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 21.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 20.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 19.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 16.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 15.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 14.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -6,25% | - |
| 13.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 12.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 09.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 08.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 07.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 06.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 05.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 02.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 01.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 31.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 30.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 29.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 26.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 25.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 24.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 22.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 18.01.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 2,88% | 147,00 |
| 17.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 16.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 15.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 12.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 11.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 10.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 09.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 08.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 05.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 04.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 03.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 02.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 100,00 |
| 29.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 28.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 27.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 22.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 21.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 20.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 19.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |