15,540€
-1,68%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,74 | 15,87 | 15,42 | 15,54 | -1,68% | - |
| 03.12.2024 | 15,63 | 15,81 | 15,62 | 15,81 | 1,05% | - |
| 02.12.2024 | 15,51 | 15,80 | 15,51 | 15,64 | 0,58% | - |
| 29.11.2024 | 15,66 | 16,06 | 15,44 | 15,55 | -0,70% | - |
| 28.11.2024 | 15,59 | 15,69 | 15,59 | 15,66 | 0,38% | - |
| 27.11.2024 | 15,61 | 15,67 | 15,49 | 15,60 | -0,10% | - |
| 26.11.2024 | 15,62 | 15,78 | 15,57 | 15,62 | -0,22% | - |
| 25.11.2024 | 15,58 | 15,73 | 15,45 | 15,65 | 0,48% | - |
| 22.11.2024 | 15,32 | 15,71 | 15,29 | 15,58 | 1,66% | - |
| 21.11.2024 | 15,13 | 15,37 | 15,04 | 15,32 | 1,19% | - |
| 20.11.2024 | 14,89 | 15,21 | 14,89 | 15,14 | 1,71% | - |
| 19.11.2024 | 15,49 | 15,52 | 14,88 | 14,89 | -3,75% | - |
| 18.11.2024 | 15,51 | 15,52 | 15,26 | 15,47 | -1,90% | - |
| 15.11.2024 | 15,89 | 15,96 | 15,64 | 15,77 | -0,72% | - |
| 14.11.2024 | 16,04 | 16,11 | 15,70 | 15,88 | -1,03% | - |
| 13.11.2024 | 16,04 | 16,21 | 15,90 | 16,05 | 0,00% | - |
| 12.11.2024 | 16,13 | 16,16 | 15,77 | 16,05 | -0,50% | - |
| 11.11.2024 | 15,90 | 16,14 | 15,77 | 16,13 | 1,38% | - |
| 08.11.2024 | 15,57 | 15,95 | 15,23 | 15,91 | 2,18% | - |
| 07.11.2024 | 15,62 | 15,67 | 15,17 | 15,57 | -0,35% | - |
| 06.11.2024 | 14,80 | 15,69 | 14,80 | 15,62 | 8,47% | - |
| 05.11.2024 | 14,51 | 14,70 | 14,35 | 14,40 | -0,72% | - |
| 04.11.2024 | 14,24 | 14,54 | 14,09 | 14,51 | 1,43% | - |
| 01.11.2024 | 14,31 | 14,61 | 14,24 | 14,30 | -0,14% | - |
| 31.10.2024 | 13,89 | 14,89 | 13,60 | 14,32 | 3,06% | - |
| 30.10.2024 | 13,91 | 14,01 | 13,72 | 13,90 | -0,11% | - |
| 29.10.2024 | 14,00 | 14,07 | 13,89 | 13,91 | -0,64% | 147,00 |
| 28.10.2024 | 13,79 | 14,04 | 13,79 | 14,00 | 1,45% | - |
| 25.10.2024 | 13,84 | 13,99 | 13,69 | 13,80 | -0,29% | - |
| 24.10.2024 | 13,93 | 14,31 | 13,78 | 13,84 | -0,68% | - |
| 23.10.2024 | 13,71 | 13,94 | 13,66 | 13,94 | 1,64% | - |
| 22.10.2024 | 13,93 | 14,07 | 13,70 | 13,71 | -1,58% | - |
| 21.10.2024 | 13,89 | 14,12 | 13,85 | 13,93 | 0,14% | - |
| 18.10.2024 | 14,04 | 14,11 | 13,86 | 13,91 | -0,86% | - |
| 17.10.2024 | 13,71 | 14,08 | 13,59 | 14,03 | 2,33% | - |
| 16.10.2024 | 13,46 | 13,79 | 13,46 | 13,71 | 1,63% | - |
| 15.10.2024 | 13,44 | 13,60 | 13,31 | 13,49 | 0,37% | - |
| 14.10.2024 | 13,39 | 13,70 | 13,37 | 13,44 | 0,41% | - |
| 11.10.2024 | 13,54 | 13,65 | 13,39 | 13,39 | -0,93% | - |
| 10.10.2024 | 13,55 | 13,68 | 13,43 | 13,51 | -0,22% | - |
| 09.10.2024 | 13,27 | 13,67 | 13,23 | 13,54 | 1,96% | - |
| 08.10.2024 | 13,19 | 13,41 | 13,14 | 13,28 | 0,64% | - |
| 07.10.2024 | 13,33 | 13,46 | 12,83 | 13,20 | -1,01% | - |
| 04.10.2024 | 13,17 | 13,52 | 13,17 | 13,33 | 1,06% | - |
| 03.10.2024 | 13,32 | 13,51 | 13,18 | 13,19 | -0,98% | - |
| 02.10.2024 | 13,39 | 13,54 | 13,32 | 13,32 | -0,60% | - |
| 01.10.2024 | 13,53 | 13,80 | 13,35 | 13,40 | -1,40% | - |
| 30.09.2024 | 13,57 | 13,75 | 13,42 | 13,59 | -0,29% | - |
| 27.09.2024 | 13,41 | 13,72 | 13,22 | 13,63 | 1,64% | - |
| 26.09.2024 | 13,46 | 13,68 | 13,20 | 13,41 | -0,59% | - |
| 25.09.2024 | 13,60 | 13,69 | 13,46 | 13,49 | -0,95% | - |
| 24.09.2024 | 13,77 | 13,84 | 13,59 | 13,62 | -1,09% | - |
| 23.09.2024 | 13,59 | 13,87 | 13,59 | 13,77 | 1,03% | - |
| 20.09.2024 | 13,76 | 13,81 | 13,52 | 13,63 | -0,87% | - |
| 19.09.2024 | 13,73 | 14,04 | 13,64 | 13,75 | -0,07% | - |
| 18.09.2024 | 13,81 | 13,93 | 13,65 | 13,76 | -0,36% | - |
| 17.09.2024 | 13,95 | 14,09 | 13,73 | 13,81 | -1,04% | - |
| 16.09.2024 | 13,91 | 14,01 | 13,80 | 13,96 | 0,04% | - |
| 13.09.2024 | 13,60 | 14,10 | 13,56 | 13,95 | 2,50% | - |
| 12.09.2024 | 13,61 | 13,69 | 13,45 | 13,61 | 0,67% | - |
| 11.09.2024 | 13,58 | 13,64 | 13,33 | 13,52 | -0,44% | - |
| 10.09.2024 | 13,39 | 13,62 | 13,24 | 13,58 | 1,42% | - |
| 09.09.2024 | 13,17 | 13,45 | 13,16 | 13,39 | 1,59% | - |
| 06.09.2024 | 13,19 | 13,34 | 13,00 | 13,18 | -0,08% | - |
| 05.09.2024 | 13,19 | 13,43 | 13,14 | 13,19 | 0,00% | - |
| 04.09.2024 | 13,21 | 13,42 | 13,18 | 13,19 | -0,11% | 100,00 |
| 03.09.2024 | 13,44 | 13,46 | 13,21 | 13,21 | -1,75% | - |
| 02.09.2024 | 13,44 | 13,48 | 13,37 | 13,44 | -0,15% | - |
| 30.08.2024 | 13,44 | 13,65 | 13,29 | 13,46 | 0,15% | - |
| 29.08.2024 | 13,29 | 13,60 | 13,21 | 13,44 | 1,09% | - |
| 28.08.2024 | 13,61 | 13,69 | 13,30 | 13,30 | -2,31% | - |
| 27.08.2024 | 13,54 | 13,61 | 13,28 | 13,61 | 0,52% | - |
| 26.08.2024 | 13,25 | 13,64 | 13,25 | 13,54 | 2,19% | - |
| 23.08.2024 | 13,05 | 13,46 | 13,04 | 13,25 | 1,53% | - |
| 22.08.2024 | 13,25 | 13,52 | 13,04 | 13,05 | -1,51% | - |
| 21.08.2024 | 13,27 | 13,35 | 13,21 | 13,25 | -0,11% | - |
| 20.08.2024 | 13,45 | 13,60 | 13,22 | 13,27 | -1,38% | - |
| 19.08.2024 | 13,76 | 13,87 | 13,32 | 13,45 | -2,50% | - |
| 16.08.2024 | 14,23 | 14,23 | 13,74 | 13,80 | -2,47% | - |
| 15.08.2024 | 13,90 | 14,32 | 13,90 | 14,15 | 1,69% | - |
| 14.08.2024 | 13,98 | 14,15 | 13,79 | 13,91 | -0,50% | - |
| 13.08.2024 | 13,68 | 14,17 | 13,66 | 13,98 | 2,49% | - |
| 12.08.2024 | 13,63 | 13,77 | 13,33 | 13,64 | 0,04% | - |
| 09.08.2024 | 13,23 | 13,76 | 13,23 | 13,64 | 0,18% | - |
| 08.08.2024 | 13,23 | 13,72 | 13,14 | 13,61 | 2,76% | - |
| 07.08.2024 | 13,12 | 13,62 | 13,12 | 13,25 | 0,95% | - |
| 06.08.2024 | 12,98 | 13,25 | 12,85 | 13,12 | 0,85% | - |
| 05.08.2024 | 13,57 | 13,57 | 12,73 | 13,01 | -4,27% | 560,00 |
| 02.08.2024 | 13,83 | 13,83 | 13,34 | 13,59 | -1,74% | - |
| 01.08.2024 | 14,29 | 14,49 | 13,70 | 13,83 | -2,40% | - |
| 31.07.2024 | 13,97 | 14,45 | 13,88 | 14,17 | 1,40% | - |
| 30.07.2024 | 13,99 | 14,20 | 13,77 | 13,98 | -0,18% | - |
| 29.07.2024 | 14,20 | 14,47 | 13,76 | 14,00 | -1,44% | - |
| 26.07.2024 | 14,17 | 14,87 | 13,62 | 14,21 | -0,04% | - |
| 25.07.2024 | 15,19 | 15,19 | 14,10 | 14,21 | -6,45% | - |
| 24.07.2024 | 15,29 | 15,42 | 15,11 | 15,19 | -0,72% | - |
| 23.07.2024 | 15,45 | 15,52 | 15,12 | 15,30 | -1,00% | - |
| 22.07.2024 | 14,79 | 15,47 | 14,55 | 15,46 | 4,50% | - |
| 19.07.2024 | 14,83 | 14,92 | 14,58 | 14,79 | -0,20% | - |
| 18.07.2024 | 14,86 | 15,12 | 14,72 | 14,82 | -0,80% | - |