9,350€
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 9,35 | 9,40 | 9,35 | 9,40 | 0,53% | - |
| 13.05.2026 | 9,25 | 9,40 | 9,15 | 9,35 | 2,75% | - |
| 12.05.2026 | 9,05 | 9,13 | 9,00 | 9,10 | -1,36% | - |
| 11.05.2026 | 9,25 | 9,30 | 9,20 | 9,23 | 0,00% | - |
| 08.05.2026 | 9,25 | 9,25 | 9,23 | 9,23 | 1,93% | - |
| 07.05.2026 | 9,05 | 9,05 | 9,03 | 9,05 | -3,21% | - |
| 06.05.2026 | 9,30 | 9,35 | 9,30 | 9,35 | 1,08% | - |
| 05.05.2026 | 9,20 | 9,28 | 9,18 | 9,25 | 1,93% | - |
| 04.05.2026 | 9,00 | 9,18 | 8,80 | 9,08 | -4,22% | - |
| 30.04.2026 | 9,45 | 9,48 | 9,43 | 9,48 | -3,81% | - |
| 29.04.2026 | 9,80 | 9,88 | 9,80 | 9,85 | 2,34% | - |
| 28.04.2026 | 9,65 | 9,65 | 9,63 | 9,63 | -0,52% | - |
| 27.04.2026 | 9,70 | 9,73 | 9,58 | 9,68 | -0,51% | - |
| 24.04.2026 | 9,73 | 9,83 | 9,68 | 9,73 | 1,04% | - |
| 23.04.2026 | 9,68 | 9,68 | 9,63 | 9,63 | -0,26% | - |
| 22.04.2026 | 9,58 | 9,68 | 9,53 | 9,65 | -1,53% | - |
| 21.04.2026 | 9,75 | 9,90 | 9,68 | 9,80 | 0,77% | - |
| 20.04.2026 | 9,78 | 9,78 | 9,73 | 9,73 | 1,30% | - |
| 17.04.2026 | 9,60 | 9,68 | 9,58 | 9,60 | -0,26% | - |
| 16.04.2026 | 9,40 | 9,63 | 9,35 | 9,63 | 2,39% | - |
| 15.04.2026 | 9,80 | 9,80 | 9,40 | 9,40 | -0,27% | - |
| 14.04.2026 | 9,35 | 9,43 | 9,28 | 9,43 | 0,00% | - |
| 13.04.2026 | 9,48 | 9,48 | 9,43 | 9,43 | -1,31% | - |
| 10.04.2026 | 9,65 | 9,73 | 9,55 | 9,55 | -0,78% | - |
| 09.04.2026 | 9,65 | 9,65 | 9,63 | 9,63 | -2,28% | - |
| 08.04.2026 | 9,68 | 9,88 | 9,55 | 9,85 | 2,34% | - |
| 07.04.2026 | 9,65 | 9,68 | 9,55 | 9,63 | 1,93% | - |
| 02.04.2026 | 9,55 | 9,61 | 9,44 | 9,44 | -0,13% | - |
| 01.04.2026 | 9,43 | 9,60 | 9,41 | 9,46 | 0,50% | - |
| 31.03.2026 | 9,81 | 10,11 | 9,37 | 9,41 | -4,32% | - |
| 30.03.2026 | 9,81 | 9,96 | 9,65 | 9,83 | 1,68% | - |
| 27.03.2026 | 9,65 | 9,72 | 9,57 | 9,67 | -0,92% | - |
| 26.03.2026 | 9,58 | 9,77 | 9,53 | 9,76 | 1,46% | - |
| 25.03.2026 | 9,88 | 9,88 | 9,52 | 9,62 | -1,23% | - |
| 24.03.2026 | 9,75 | 9,89 | 9,69 | 9,74 | -0,43% | - |
| 23.03.2026 | 9,64 | 9,82 | 9,38 | 9,78 | 2,22% | - |
| 20.03.2026 | 9,76 | 9,87 | 9,55 | 9,57 | -2,20% | - |
| 19.03.2026 | 9,80 | 9,93 | 9,70 | 9,79 | 0,05% | 200,00 |
| 18.03.2026 | 9,95 | 10,03 | 9,75 | 9,78 | -2,86% | 1,00 |
| 17.03.2026 | 9,93 | 10,11 | 9,89 | 10,07 | 0,62% | - |
| 16.03.2026 | 10,12 | 10,29 | 9,84 | 10,01 | -2,91% | - |
| 13.03.2026 | 10,41 | 10,57 | 10,25 | 10,31 | -0,91% | - |
| 12.03.2026 | 10,48 | 10,48 | 10,39 | 10,40 | -3,12% | - |
| 11.03.2026 | 10,58 | 10,93 | 10,55 | 10,74 | 1,90% | - |
| 10.03.2026 | 10,54 | 10,68 | 10,46 | 10,54 | -3,92% | - |
| 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% | - |