13,440$
1,20%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,32 | 13,48 | 13,24 | 13,44 | 1,20% | 123.012,00 |
| 06.11.2025 | 13,70 | 13,81 | 13,26 | 13,28 | -2,96% | 207.109,00 |
| 05.11.2025 | 13,82 | 13,97 | 13,59 | 13,69 | -0,62% | 154.767,00 |
| 04.11.2025 | 14,00 | 14,29 | 13,63 | 13,77 | -1,08% | 191.803,00 |
| 03.11.2025 | 14,22 | 14,29 | 13,82 | 13,92 | -2,59% | 294.084,00 |
| 31.10.2025 | 14,06 | 14,40 | 13,93 | 14,29 | 3,33% | 278.901,00 |
| 30.10.2025 | 14,58 | 14,58 | 13,36 | 13,83 | -12,52% | 597.226,00 |
| 29.10.2025 | 16,24 | 16,35 | 15,63 | 15,81 | -3,66% | 263.347,00 |
| 28.10.2025 | 16,41 | 16,45 | 16,19 | 16,41 | 0,24% | 97.206,00 |
| 27.10.2025 | 16,18 | 16,45 | 16,11 | 16,37 | 1,17% | 88.830,00 |
| 24.10.2025 | 16,18 | 16,26 | 16,15 | 16,18 | 0,00% | 84.603,00 |
| 23.10.2025 | 16,23 | 16,29 | 15,99 | 16,18 | -0,31% | 73.283,00 |
| 22.10.2025 | 16,02 | 16,26 | 15,95 | 16,23 | 1,18% | 103.957,00 |
| 21.10.2025 | 15,95 | 16,24 | 15,90 | 16,04 | 0,69% | 123.819,00 |
| 20.10.2025 | 15,86 | 15,98 | 15,76 | 15,93 | 0,44% | 94.154,00 |
| 17.10.2025 | 15,70 | 15,93 | 15,61 | 15,86 | 0,89% | 91.744,00 |
| 16.10.2025 | 15,95 | 16,04 | 15,59 | 15,72 | -1,44% | 112.665,00 |
| 15.10.2025 | 15,86 | 16,05 | 15,68 | 15,95 | 0,38% | 94.149,00 |
| 14.10.2025 | 15,63 | 16,09 | 15,61 | 15,89 | 1,27% | 163.686,00 |
| 13.10.2025 | 15,74 | 15,79 | 15,60 | 15,69 | 0,45% | 122.720,00 |
| 10.10.2025 | 15,92 | 16,06 | 15,60 | 15,62 | -1,95% | 102.200,00 |
| 09.10.2025 | 15,91 | 16,04 | 15,87 | 15,93 | 0,13% | 72.367,00 |
| 08.10.2025 | 15,85 | 15,95 | 15,65 | 15,91 | 0,25% | 67.253,00 |
| 07.10.2025 | 15,89 | 16,04 | 15,65 | 15,87 | 0,32% | 112.219,00 |
| 06.10.2025 | 15,95 | 15,96 | 15,62 | 15,82 | -1,92% | 151.332,00 |
| 02.10.2025 | 16,47 | 16,63 | 15,99 | 16,13 | -2,60% | 202.608,00 |
| 01.10.2025 | 17,20 | 17,31 | 16,54 | 16,56 | -4,00% | 148.905,00 |
| 30.09.2025 | 17,32 | 17,50 | 17,09 | 17,25 | -0,69% | 85.759,00 |
| 29.09.2025 | 17,42 | 17,53 | 17,27 | 17,37 | -0,34% | 61.914,00 |
| 26.09.2025 | 17,39 | 17,51 | 17,30 | 17,43 | 0,75% | 73.450,00 |
| 25.09.2025 | 17,51 | 17,60 | 17,25 | 17,30 | -1,31% | 71.626,00 |
| 24.09.2025 | 17,47 | 17,58 | 17,39 | 17,53 | 0,34% | 52.127,00 |
| 23.09.2025 | 17,46 | 17,62 | 17,36 | 17,47 | -0,17% | 78.374,00 |
| 22.09.2025 | 17,55 | 17,55 | 17,35 | 17,50 | 0,46% | 66.315,00 |
| 19.09.2025 | 17,67 | 17,67 | 17,33 | 17,42 | -1,02% | 131.931,00 |
| 18.09.2025 | 17,42 | 17,65 | 17,41 | 17,60 | 0,80% | 137.204,00 |
| 17.09.2025 | 17,64 | 17,64 | 17,38 | 17,46 | 0,63% | 91.648,00 |
| 16.09.2025 | 17,50 | 17,61 | 17,33 | 17,35 | -0,69% | 69.616,00 |
| 15.09.2025 | 17,45 | 17,64 | 17,43 | 17,47 | -0,06% | 77.142,00 |
| 12.09.2025 | 17,57 | 17,61 | 17,33 | 17,48 | -0,96% | 78.071,00 |
| 11.09.2025 | 17,25 | 17,70 | 17,20 | 17,65 | 2,08% | 87.495,00 |
| 10.09.2025 | 17,41 | 17,50 | 17,16 | 17,29 | -1,37% | 117.220,00 |
| 09.09.2025 | 17,40 | 17,53 | 17,30 | 17,53 | 1,21% | 105.422,00 |
| 08.09.2025 | 17,39 | 17,41 | 17,11 | 17,32 | -0,69% | 105.034,00 |
| 05.09.2025 | 18,10 | 18,16 | 17,41 | 17,44 | -3,70% | 106.223,00 |
| 04.09.2025 | 18,13 | 18,23 | 18,00 | 18,11 | 0,44% | 164.715,00 |
| 03.09.2025 | 18,10 | 18,13 | 17,96 | 18,03 | -0,44% | 143.234,00 |
| 02.09.2025 | 18,21 | 18,26 | 17,97 | 18,11 | -0,28% | 141.715,00 |
| 29.08.2025 | 17,85 | 18,17 | 17,81 | 18,16 | 1,34% | 115.199,00 |
| 28.08.2025 | 17,83 | 18,15 | 17,66 | 17,92 | 1,07% | 115.107,00 |
| 27.08.2025 | 17,89 | 17,95 | 17,61 | 17,73 | -0,45% | 118.412,00 |
| 26.08.2025 | 17,85 | 17,94 | 17,79 | 17,81 | 0,34% | 107.256,00 |
| 25.08.2025 | 17,98 | 18,05 | 17,74 | 17,75 | -0,89% | 158.710,00 |
| 22.08.2025 | 17,80 | 18,09 | 17,73 | 17,91 | 1,30% | 130.378,00 |
| 21.08.2025 | 17,90 | 17,90 | 17,61 | 17,68 | -1,50% | 118.603,00 |
| 20.08.2025 | 17,96 | 18,23 | 17,90 | 17,95 | -0,06% | 119.762,00 |
| 19.08.2025 | 17,80 | 18,09 | 17,60 | 17,96 | -1,64% | 169.419,00 |
| 18.08.2025 | 18,41 | 18,62 | 18,20 | 18,26 | -0,81% | 226.564,00 |
| 15.08.2025 | 18,51 | 18,54 | 18,29 | 18,41 | -0,11% | 413.845,00 |
| 14.08.2025 | 18,76 | 18,79 | 18,40 | 18,43 | -1,76% | 183.164,00 |
| 13.08.2025 | 18,68 | 18,76 | 18,36 | 18,76 | 0,48% | 142.091,00 |
| 12.08.2025 | 18,51 | 18,68 | 18,36 | 18,67 | 1,30% | 188.462,00 |
| 11.08.2025 | 18,19 | 18,55 | 18,13 | 18,43 | 1,21% | 145.828,00 |
| 08.08.2025 | 18,18 | 18,29 | 18,02 | 18,21 | 0,66% | 94.132,00 |
| 07.08.2025 | 18,37 | 18,40 | 17,93 | 18,09 | -1,52% | 163.489,00 |
| 06.08.2025 | 18,37 | 18,54 | 18,22 | 18,37 | 0,05% | 106.917,00 |
| 05.08.2025 | 18,71 | 18,74 | 18,23 | 18,36 | -1,18% | 150.038,00 |
| 04.08.2025 | 18,58 | 18,94 | 18,32 | 18,58 | 0,27% | 386.940,00 |
| 01.08.2025 | 18,22 | 18,91 | 18,19 | 18,53 | 1,04% | 179.183,00 |
| 31.07.2025 | 18,02 | 19,31 | 17,72 | 18,34 | 7,69% | 216.304,00 |
| 30.07.2025 | 17,08 | 17,27 | 16,98 | 17,03 | -0,23% | 67.762,00 |
| 29.07.2025 | 17,49 | 17,49 | 16,94 | 17,07 | -1,95% | 123.685,00 |
| 28.07.2025 | 17,46 | 17,53 | 17,22 | 17,41 | -0,34% | 75.148,00 |
| 25.07.2025 | 17,60 | 17,68 | 17,40 | 17,47 | -0,96% | 59.366,00 |
| 24.07.2025 | 17,78 | 17,88 | 17,60 | 17,64 | -0,68% | 69.473,00 |
| 23.07.2025 | 17,62 | 17,76 | 17,49 | 17,76 | 1,08% | 76.705,00 |
| 22.07.2025 | 17,59 | 17,71 | 17,57 | 17,57 | 0,40% | 82.511,00 |
| 21.07.2025 | 17,45 | 17,58 | 17,45 | 17,50 | 0,75% | 80.543,00 |
| 18.07.2025 | 17,70 | 17,72 | 17,23 | 17,37 | -1,70% | 152.872,00 |
| 17.07.2025 | 17,83 | 18,04 | 17,64 | 17,67 | -1,28% | 84.398,00 |
| 16.07.2025 | 17,63 | 17,94 | 17,63 | 17,90 | 1,53% | 98.558,00 |
| 15.07.2025 | 17,80 | 17,80 | 17,52 | 17,63 | -0,40% | 81.644,00 |
| 14.07.2025 | 17,36 | 17,72 | 17,36 | 17,70 | 1,84% | 98.787,00 |
| 11.07.2025 | 18,05 | 18,05 | 17,35 | 17,38 | -2,96% | 91.387,00 |
| 10.07.2025 | 18,00 | 18,04 | 17,78 | 17,91 | -1,21% | 78.945,00 |
| 09.07.2025 | 18,13 | 18,22 | 17,95 | 18,13 | 0,06% | 80.659,00 |
| 08.07.2025 | 17,93 | 18,13 | 17,75 | 18,12 | 0,83% | 150.645,00 |
| 07.07.2025 | 17,71 | 18,00 | 17,51 | 17,97 | 0,79% | 184.674,00 |
| 03.07.2025 | 17,41 | 17,83 | 17,33 | 17,83 | 2,41% | 66.311,00 |
| 02.07.2025 | 18,05 | 18,05 | 17,40 | 17,41 | -3,71% | 126.377,00 |
| 01.07.2025 | 17,70 | 18,29 | 17,60 | 18,08 | 2,44% | 172.867,00 |
| 30.06.2025 | 17,49 | 17,75 | 17,31 | 17,65 | 1,50% | 150.773,00 |
| 27.06.2025 | 17,40 | 17,49 | 17,21 | 17,39 | 0,17% | 328.646,00 |
| 26.06.2025 | 17,24 | 17,36 | 17,11 | 17,36 | 1,17% | 75.186,00 |
| 25.06.2025 | 17,09 | 17,18 | 16,98 | 17,16 | -0,17% | 90.261,00 |
| 24.06.2025 | 16,87 | 17,26 | 16,71 | 17,19 | 1,90% | 126.641,00 |
| 23.06.2025 | 16,71 | 16,91 | 16,50 | 16,87 | 0,96% | 153.581,00 |
| 20.06.2025 | 16,67 | 16,73 | 16,41 | 16,71 | 0,97% | 119.907,00 |
| 18.06.2025 | 16,52 | 16,64 | 16,42 | 16,55 | 0,12% | 84.172,00 |
| 17.06.2025 | 16,38 | 16,62 | 16,35 | 16,53 | 0,36% | 93.990,00 |