14,460€
1,33%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,28 | 14,51 | 14,18 | 14,47 | 1,40% | - |
| 05.06.2025 | 14,05 | 14,28 | 13,86 | 14,27 | 1,67% | - |
| 04.06.2025 | 14,14 | 14,23 | 13,96 | 14,04 | -0,60% | - |
| 03.06.2025 | 14,12 | 14,31 | 14,05 | 14,12 | 0,18% | - |
| 02.06.2025 | 14,28 | 14,39 | 14,05 | 14,10 | -1,33% | - |
| 30.05.2025 | 14,07 | 14,42 | 14,07 | 14,29 | 0,32% | - |
| 29.05.2025 | 14,34 | 14,71 | 14,18 | 14,24 | -0,70% | - |
| 28.05.2025 | 14,34 | 14,63 | 14,20 | 14,34 | 0,28% | - |
| 27.05.2025 | 14,07 | 14,43 | 13,87 | 14,30 | 1,31% | - |
| 26.05.2025 | 14,07 | 14,13 | 13,84 | 14,12 | 1,11% | - |
| 23.05.2025 | 14,03 | 14,15 | 13,79 | 13,96 | -3,12% | - |
| 22.05.2025 | 14,60 | 14,79 | 14,40 | 14,41 | -1,37% | - |
| 21.05.2025 | 14,72 | 14,90 | 14,55 | 14,61 | -1,25% | - |
| 20.05.2025 | 15,16 | 15,26 | 14,77 | 14,80 | -2,28% | - |
| 19.05.2025 | 14,94 | 15,21 | 14,88 | 15,14 | -0,33% | - |
| 16.05.2025 | 14,94 | 15,23 | 14,92 | 15,19 | 1,37% | - |
| 15.05.2025 | 14,60 | 15,10 | 14,44 | 14,99 | 2,53% | - |
| 14.05.2025 | 14,70 | 14,82 | 14,50 | 14,62 | -0,37% | - |
| 13.05.2025 | 14,65 | 14,81 | 14,46 | 14,67 | 0,00% | - |
| 12.05.2025 | 14,67 | 15,48 | 14,65 | 14,67 | 0,41% | - |
| 09.05.2025 | 14,73 | 14,89 | 14,53 | 14,61 | -0,92% | - |
| 08.05.2025 | 14,74 | 14,87 | 14,53 | 14,75 | 1,24% | - |
| 07.05.2025 | 14,65 | 14,68 | 14,39 | 14,57 | 0,28% | - |
| 06.05.2025 | 14,53 | 14,57 | 14,17 | 14,53 | -0,03% | - |
| 05.05.2025 | 14,24 | 14,69 | 14,17 | 14,53 | 1,08% | - |
| 02.05.2025 | 13,46 | 14,59 | 13,46 | 14,38 | 13,19% | 500,00 |
| 30.04.2025 | 12,43 | 12,74 | 12,25 | 12,70 | 0,32% | - |
| 29.04.2025 | 12,25 | 12,66 | 12,05 | 12,66 | 4,63% | - |
| 28.04.2025 | 13,20 | 13,40 | 11,88 | 12,10 | -9,47% | - |
| 25.04.2025 | 13,61 | 13,97 | 13,25 | 13,37 | -1,94% | - |
| 24.04.2025 | 13,64 | 14,00 | 13,44 | 13,63 | -0,04% | - |
| 23.04.2025 | 13,44 | 13,94 | 13,44 | 13,64 | 1,34% | - |
| 22.04.2025 | 13,14 | 13,63 | 13,14 | 13,46 | -2,39% | - |
| 17.04.2025 | 13,51 | 13,88 | 13,19 | 13,79 | 1,81% | - |
| 16.04.2025 | 13,76 | 13,96 | 13,42 | 13,54 | -2,59% | - |
| 15.04.2025 | 13,79 | 13,95 | 13,50 | 13,90 | 2,51% | - |
| 14.04.2025 | 13,49 | 13,81 | 13,28 | 13,56 | 1,80% | - |
| 11.04.2025 | 13,37 | 13,50 | 12,96 | 13,32 | -0,56% | - |
| 10.04.2025 | 13,64 | 13,82 | 13,25 | 13,40 | -3,11% | - |
| 09.04.2025 | 13,26 | 14,11 | 13,10 | 13,83 | 1,28% | - |
| 08.04.2025 | 13,97 | 14,41 | 13,54 | 13,65 | -2,08% | - |
| 07.04.2025 | 14,15 | 14,45 | 13,27 | 13,94 | -2,00% | - |
| 04.04.2025 | 14,82 | 14,90 | 14,04 | 14,23 | -4,21% | - |
| 03.04.2025 | 15,28 | 15,28 | 13,97 | 14,85 | -2,88% | - |
| 02.04.2025 | 15,38 | 15,83 | 15,11 | 15,29 | -0,78% | - |
| 01.04.2025 | 15,14 | 15,48 | 15,08 | 15,41 | 1,35% | - |
| 31.03.2025 | 15,02 | 15,27 | 14,93 | 15,21 | 0,56% | - |
| 28.03.2025 | 15,23 | 15,42 | 15,07 | 15,12 | -0,69% | - |
| 27.03.2025 | 15,00 | 15,24 | 14,92 | 15,23 | 0,79% | - |
| 26.03.2025 | 15,13 | 15,15 | 14,93 | 15,11 | -0,10% | - |
| 25.03.2025 | 14,79 | 15,13 | 14,71 | 15,12 | 2,30% | - |
| 24.03.2025 | 14,80 | 14,94 | 14,70 | 14,78 | 0,61% | - |
| 21.03.2025 | 14,66 | 14,85 | 14,48 | 14,69 | 0,48% | - |
| 20.03.2025 | 14,90 | 14,92 | 14,54 | 14,62 | -0,24% | - |
| 19.03.2025 | 14,59 | 14,80 | 14,36 | 14,66 | 0,38% | - |
| 18.03.2025 | 14,46 | 14,66 | 14,37 | 14,60 | 0,90% | - |
| 17.03.2025 | 14,46 | 14,55 | 14,36 | 14,47 | -0,21% | - |
| 14.03.2025 | 14,51 | 14,65 | 14,30 | 14,50 | -1,49% | - |
| 13.03.2025 | 14,93 | 15,23 | 14,68 | 14,72 | -2,00% | - |
| 12.03.2025 | 15,00 | 15,21 | 14,86 | 15,02 | 0,60% | - |
| 11.03.2025 | 15,22 | 15,32 | 14,75 | 14,93 | -1,91% | - |
| 10.03.2025 | 15,32 | 15,49 | 15,04 | 15,22 | -0,43% | - |
| 07.03.2025 | 15,25 | 15,50 | 15,08 | 15,29 | 0,46% | - |
| 06.03.2025 | 15,16 | 15,27 | 14,81 | 15,22 | 0,30% | - |
| 05.03.2025 | 15,45 | 15,64 | 14,99 | 15,17 | -1,97% | - |
| 04.03.2025 | 15,85 | 15,98 | 15,47 | 15,48 | -2,40% | - |
| 03.03.2025 | 16,31 | 16,34 | 15,80 | 15,86 | -2,46% | - |
| 28.02.2025 | 16,29 | 16,48 | 15,86 | 16,26 | -0,31% | - |
| 27.02.2025 | 15,78 | 17,19 | 15,78 | 16,31 | 3,39% | 1.295,00 |
| 26.02.2025 | 16,09 | 16,27 | 15,75 | 15,77 | -1,99% | - |
| 25.02.2025 | 15,81 | 16,16 | 15,72 | 16,09 | 1,55% | - |
| 24.02.2025 | 15,70 | 16,18 | 15,69 | 15,85 | 0,64% | - |
| 21.02.2025 | 15,94 | 16,29 | 15,66 | 15,75 | -2,48% | - |
| 20.02.2025 | 16,39 | 16,42 | 16,06 | 16,15 | -1,04% | - |
| 19.02.2025 | 16,47 | 16,53 | 16,21 | 16,32 | -1,00% | - |
| 18.02.2025 | 16,18 | 16,51 | 15,96 | 16,48 | 1,89% | - |
| 17.02.2025 | 15,91 | 16,21 | 15,91 | 16,18 | 0,12% | - |
| 14.02.2025 | 15,97 | 16,17 | 15,89 | 16,16 | 1,13% | - |
| 13.02.2025 | 15,81 | 16,03 | 15,72 | 15,98 | 1,04% | - |
| 12.02.2025 | 16,07 | 16,08 | 15,68 | 15,81 | -1,34% | - |
| 11.02.2025 | 15,80 | 16,05 | 15,75 | 16,03 | 0,34% | - |
| 10.02.2025 | 15,71 | 15,98 | 15,68 | 15,97 | 1,65% | - |
| 07.02.2025 | 15,56 | 15,75 | 15,38 | 15,71 | 1,13% | - |
| 06.02.2025 | 15,58 | 15,67 | 15,38 | 15,54 | -0,16% | - |
| 05.02.2025 | 15,26 | 15,62 | 15,26 | 15,56 | 0,65% | - |
| 04.02.2025 | 15,36 | 15,55 | 15,19 | 15,46 | 0,68% | - |
| 03.02.2025 | 15,39 | 15,75 | 15,27 | 15,36 | -0,97% | - |
| 31.01.2025 | 15,47 | 15,77 | 15,37 | 15,51 | 0,32% | - |
| 30.01.2025 | 15,66 | 15,80 | 15,42 | 15,46 | -1,37% | 670,00 |
| 29.01.2025 | 15,71 | 15,95 | 15,49 | 15,67 | 0,00% | - |
| 28.01.2025 | 15,38 | 15,92 | 15,38 | 15,67 | 1,23% | - |
| 27.01.2025 | 15,45 | 15,76 | 14,79 | 15,48 | -1,02% | - |
| 24.01.2025 | 15,47 | 15,65 | 15,37 | 15,64 | 1,23% | - |
| 23.01.2025 | 15,38 | 15,53 | 15,26 | 15,45 | 0,49% | - |
| 22.01.2025 | 15,33 | 15,48 | 15,18 | 15,38 | 0,03% | - |
| 21.01.2025 | 15,34 | 15,49 | 15,27 | 15,37 | -0,13% | - |
| 20.01.2025 | 15,45 | 15,47 | 15,38 | 15,39 | -0,81% | - |
| 17.01.2025 | 15,62 | 15,95 | 15,36 | 15,52 | -0,70% | - |
| 16.01.2025 | 15,70 | 15,84 | 15,60 | 15,63 | -0,48% | - |
| 15.01.2025 | 15,56 | 15,82 | 15,38 | 15,70 | 0,83% | - |