10,635€
-3,01%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,54 | 10,59 | 10,54 | 10,57 | -3,65% | - |
| 09.03.2026 | 10,75 | 10,97 | 10,62 | 10,97 | 2,43% | - |
| 06.03.2026 | 10,69 | 10,75 | 10,63 | 10,71 | 0,33% | - |
| 05.03.2026 | 10,53 | 10,70 | 10,49 | 10,67 | 0,61% | - |
| 04.03.2026 | 10,53 | 10,62 | 10,37 | 10,61 | 3,46% | - |
| 03.03.2026 | 10,36 | 10,36 | 10,25 | 10,25 | -0,77% | - |
| 02.03.2026 | 10,19 | 10,54 | 10,15 | 10,33 | 2,38% | - |
| 27.02.2026 | 10,06 | 10,17 | 10,06 | 10,09 | -0,20% | - |
| 26.02.2026 | 11,33 | 11,36 | 10,05 | 10,11 | -13,52% | 900,00 |
| 25.02.2026 | 11,73 | 11,80 | 11,61 | 11,69 | -0,64% | - |
| 24.02.2026 | 11,73 | 11,86 | 11,64 | 11,77 | 2,89% | - |
| 23.02.2026 | 11,50 | 11,51 | 11,36 | 11,44 | -0,69% | - |
| 20.02.2026 | 11,60 | 11,65 | 11,36 | 11,52 | 0,26% | - |
| 19.02.2026 | 11,38 | 11,62 | 11,38 | 11,49 | 0,31% | - |
| 18.02.2026 | 11,59 | 11,84 | 11,41 | 11,45 | -1,51% | - |
| 17.02.2026 | 11,49 | 11,76 | 11,47 | 11,63 | 0,61% | - |
| 16.02.2026 | 11,57 | 11,62 | 11,51 | 11,56 | 0,57% | - |
| 13.02.2026 | 11,25 | 11,52 | 11,22 | 11,49 | 1,91% | - |
| 12.02.2026 | 11,36 | 11,48 | 11,22 | 11,28 | -0,27% | - |
| 11.02.2026 | 11,17 | 11,32 | 11,17 | 11,31 | 1,85% | - |
| 10.02.2026 | 11,24 | 11,34 | 11,10 | 11,10 | 0,00% | - |
| 09.02.2026 | 11,17 | 11,21 | 11,09 | 11,10 | -2,37% | - |
| 06.02.2026 | 11,28 | 11,38 | 11,22 | 11,37 | 0,18% | - |
| 05.02.2026 | 11,44 | 11,50 | 11,31 | 11,35 | -0,74% | - |
| 04.02.2026 | 11,41 | 11,59 | 11,20 | 11,44 | 0,40% | - |
| 03.02.2026 | 11,58 | 11,64 | 11,33 | 11,39 | -1,94% | - |
| 02.02.2026 | 11,62 | 11,72 | 11,40 | 11,62 | 2,61% | - |
| 30.01.2026 | 11,10 | 11,34 | 11,06 | 11,32 | 1,57% | - |
| 29.01.2026 | 11,11 | 11,28 | 11,06 | 11,15 | 0,45% | - |
| 28.01.2026 | 11,37 | 11,45 | 11,09 | 11,10 | -2,50% | - |
| 27.01.2026 | 11,39 | 11,55 | 11,35 | 11,38 | 0,40% | - |
| 26.01.2026 | 11,30 | 11,48 | 11,20 | 11,34 | -0,70% | - |
| 23.01.2026 | 11,71 | 11,80 | 11,38 | 11,42 | -2,35% | 2,00 |
| 22.01.2026 | 11,59 | 11,80 | 11,47 | 11,69 | 2,01% | - |
| 21.01.2026 | 11,33 | 11,48 | 11,25 | 11,46 | 1,69% | - |
| 20.01.2026 | 11,17 | 11,30 | 11,03 | 11,27 | 0,85% | - |
| 19.01.2026 | 11,24 | 11,24 | 11,11 | 11,18 | -1,32% | - |
| 16.01.2026 | 11,45 | 11,45 | 11,27 | 11,33 | -0,61% | - |
| 15.01.2026 | 11,37 | 11,48 | 11,33 | 11,40 | 1,88% | - |
| 14.01.2026 | 11,16 | 11,19 | 11,16 | 11,19 | 0,58% | - |
| 13.01.2026 | 11,24 | 11,35 | 11,05 | 11,12 | -0,98% | - |
| 12.01.2026 | 11,23 | 11,29 | 11,00 | 11,23 | 0,36% | - |
| 09.01.2026 | 11,41 | 11,41 | 11,12 | 11,19 | -1,10% | - |
| 08.01.2026 | 11,06 | 11,39 | 11,06 | 11,32 | 1,07% | - |
| 07.01.2026 | 11,14 | 11,20 | 11,06 | 11,20 | 0,77% | - |
| 06.01.2026 | 11,02 | 11,15 | 10,93 | 11,11 | 0,00% | - |
| 05.01.2026 | 11,08 | 11,25 | 10,99 | 11,11 | 0,09% | - |
| 02.01.2026 | 11,15 | 11,36 | 11,09 | 11,10 | 0,05% | - |
| 30.12.2025 | 11,15 | 11,15 | 11,09 | 11,10 | -0,18% | - |
| 29.12.2025 | 11,02 | 11,14 | 10,93 | 11,12 | 1,09% | - |
| 23.12.2025 | 11,00 | 11,18 | 10,89 | 11,00 | -0,68% | - |
| 22.12.2025 | 11,04 | 11,19 | 11,02 | 11,07 | 0,09% | - |
| 19.12.2025 | 11,43 | 11,45 | 11,01 | 11,06 | -3,02% | 1,00 |
| 18.12.2025 | 11,48 | 11,67 | 11,41 | 11,41 | 0,04% | - |
| 17.12.2025 | 11,37 | 11,49 | 11,34 | 11,40 | -0,18% | 100,00 |
| 16.12.2025 | 11,23 | 11,45 | 11,14 | 11,42 | 1,74% | - |
| 15.12.2025 | 11,22 | 11,46 | 11,17 | 11,23 | -0,84% | - |
| 12.12.2025 | 11,19 | 11,48 | 11,13 | 11,32 | 1,57% | - |
| 11.12.2025 | 11,16 | 11,23 | 11,01 | 11,15 | 0,36% | - |
| 10.12.2025 | 11,26 | 11,39 | 11,08 | 11,11 | -2,24% | - |
| 09.12.2025 | 11,20 | 11,40 | 11,12 | 11,36 | 1,56% | - |
| 08.12.2025 | 11,19 | 11,33 | 11,18 | 11,19 | 0,13% | - |
| 05.12.2025 | 11,32 | 11,32 | 11,13 | 11,17 | -0,53% | - |
| 04.12.2025 | 11,20 | 11,33 | 11,17 | 11,23 | -0,09% | - |
| 03.12.2025 | 11,26 | 11,37 | 11,14 | 11,24 | -0,84% | - |
| 02.12.2025 | 11,25 | 11,36 | 11,14 | 11,34 | 1,02% | - |
| 01.12.2025 | 11,49 | 11,59 | 11,22 | 11,22 | -1,79% | - |
| 28.11.2025 | 11,50 | 11,70 | 11,36 | 11,43 | -0,39% | - |
| 27.11.2025 | 11,47 | 11,50 | 11,46 | 11,47 | 0,26% | - |
| 26.11.2025 | 11,55 | 11,55 | 11,24 | 11,44 | 1,10% | - |
| 25.11.2025 | 11,09 | 11,37 | 10,96 | 11,32 | 2,40% | - |
| 24.11.2025 | 11,04 | 11,16 | 10,91 | 11,05 | -0,14% | - |
| 21.11.2025 | 10,82 | 11,08 | 10,68 | 11,07 | -0,32% | - |
| 20.11.2025 | 10,89 | 11,12 | 10,89 | 11,10 | -0,58% | - |
| 19.11.2025 | 11,13 | 11,26 | 11,10 | 11,17 | 0,31% | - |
| 18.11.2025 | 11,19 | 11,57 | 11,04 | 11,13 | -4,01% | - |
| 17.11.2025 | 11,96 | 12,37 | 11,53 | 11,60 | -2,93% | - |
| 14.11.2025 | 11,88 | 11,99 | 11,67 | 11,95 | 1,10% | - |
| 13.11.2025 | 12,03 | 12,08 | 11,80 | 11,82 | -1,09% | - |
| 12.11.2025 | 11,96 | 12,05 | 11,86 | 11,95 | -0,08% | - |
| 11.11.2025 | 11,68 | 11,96 | 11,57 | 11,96 | 2,35% | - |
| 10.11.2025 | 11,62 | 11,89 | 11,54 | 11,68 | 1,83% | - |
| 07.11.2025 | 11,50 | 11,59 | 11,43 | 11,47 | -1,46% | - |
| 06.11.2025 | 11,91 | 12,00 | 11,60 | 11,64 | -2,35% | - |
| 05.11.2025 | 11,99 | 12,17 | 11,83 | 11,92 | -0,71% | - |
| 04.11.2025 | 12,09 | 12,40 | 11,87 | 12,01 | -0,25% | - |
| 03.11.2025 | 12,44 | 12,66 | 12,02 | 12,04 | -3,02% | - |
| 31.10.2025 | 12,39 | 12,50 | 12,04 | 12,41 | 1,47% | - |
| 30.10.2025 | 13,63 | 13,63 | 11,59 | 12,23 | -10,53% | - |
| 29.10.2025 | 14,08 | 14,16 | 13,50 | 13,67 | -2,88% | - |
| 28.10.2025 | 14,06 | 14,26 | 13,95 | 14,08 | -0,07% | - |
| 27.10.2025 | 13,92 | 14,15 | 13,89 | 14,09 | 1,15% | - |
| 24.10.2025 | 13,93 | 14,09 | 13,84 | 13,93 | -0,14% | - |
| 23.10.2025 | 14,02 | 14,10 | 13,77 | 13,95 | 0,58% | - |
| 22.10.2025 | 13,76 | 14,04 | 13,76 | 13,87 | -0,57% | - |
| 21.10.2025 | 13,68 | 13,97 | 13,67 | 13,95 | 1,90% | - |
| 20.10.2025 | 13,60 | 13,90 | 13,51 | 13,69 | 0,66% | - |
| 17.10.2025 | 13,53 | 13,65 | 13,19 | 13,60 | 1,30% | - |
| 16.10.2025 | 13,69 | 13,88 | 13,36 | 13,42 | -1,65% | - |
| 15.10.2025 | 13,76 | 13,83 | 13,60 | 13,65 | -0,47% | - |