16,340$
-1,21%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,59 | 16,59 | 16,25 | 16,34 | -1,21% | 71.864,00 |
| 03.12.2024 | 16,54 | 16,57 | 16,43 | 16,54 | 0,12% | 83.595,00 |
| 02.12.2024 | 16,41 | 16,58 | 16,36 | 16,52 | 0,67% | 104.785,00 |
| 29.11.2024 | 16,47 | 16,54 | 16,32 | 16,41 | -0,36% | 70.439,00 |
| 27.11.2024 | 16,45 | 16,57 | 16,33 | 16,47 | 0,61% | 90.481,00 |
| 26.11.2024 | 16,40 | 16,53 | 16,31 | 16,37 | -0,06% | 103.187,00 |
| 25.11.2024 | 16,40 | 16,54 | 16,27 | 16,38 | 0,99% | 108.192,00 |
| 22.11.2024 | 16,18 | 16,34 | 16,17 | 16,22 | 1,63% | 92.794,00 |
| 20.11.2024 | 15,84 | 16,01 | 15,75 | 15,96 | 0,06% | 91.172,00 |
| 19.11.2024 | 16,33 | 16,36 | 15,89 | 15,95 | -2,51% | 136.219,00 |
| 18.11.2024 | 16,24 | 16,50 | 16,00 | 16,36 | -1,09% | 101.874,00 |
| 15.11.2024 | 16,76 | 16,80 | 16,49 | 16,54 | -1,14% | 146.818,00 |
| 14.11.2024 | 16,73 | 16,93 | 16,65 | 16,73 | -0,36% | 115.789,00 |
| 13.11.2024 | 17,14 | 17,15 | 16,78 | 16,79 | -1,47% | 194.590,00 |
| 12.11.2024 | 16,99 | 17,17 | 16,87 | 17,04 | 0,00% | 143.987,00 |
| 11.11.2024 | 16,70 | 17,17 | 16,52 | 17,04 | -0,06% | 108.101,00 |
| 08.11.2024 | 16,79 | 17,08 | 16,75 | 17,05 | 1,73% | 129.480,00 |
| 07.11.2024 | 16,78 | 16,85 | 16,63 | 16,76 | -0,06% | 130.525,00 |
| 06.11.2024 | 16,25 | 16,85 | 16,05 | 16,77 | 5,27% | 226.227,00 |
| 05.11.2024 | 15,71 | 16,02 | 15,71 | 15,93 | 0,89% | 130.067,00 |
| 04.11.2024 | 15,50 | 15,81 | 15,44 | 15,79 | 1,94% | 91.610,00 |
| 01.11.2024 | 15,65 | 15,83 | 15,37 | 15,49 | -0,51% | 170.352,00 |
| 31.10.2024 | 15,25 | 16,25 | 15,24 | 15,57 | 4,15% | 195.463,00 |
| 30.10.2024 | 15,03 | 15,10 | 14,91 | 14,95 | -0,63% | 63.917,00 |
| 29.10.2024 | 15,11 | 15,18 | 15,03 | 15,05 | -0,63% | 56.282,00 |
| 28.10.2024 | 14,95 | 15,16 | 14,95 | 15,14 | 1,68% | 68.244,00 |
| 25.10.2024 | 15,10 | 15,12 | 14,79 | 14,89 | -0,60% | 89.241,00 |
| 24.10.2024 | 14,87 | 15,09 | 14,87 | 14,98 | 0,74% | 82.221,00 |
| 23.10.2024 | 14,80 | 14,89 | 14,71 | 14,87 | 0,47% | 52.623,00 |
| 22.10.2024 | 15,10 | 15,10 | 14,78 | 14,80 | -1,79% | 81.921,00 |
| 21.10.2024 | 15,14 | 15,19 | 15,00 | 15,07 | -0,26% | 110.710,00 |
| 18.10.2024 | 15,22 | 15,24 | 15,04 | 15,11 | -0,66% | 93.604,00 |
| 17.10.2024 | 14,87 | 15,25 | 14,81 | 15,21 | 2,49% | 106.158,00 |
| 16.10.2024 | 14,72 | 14,96 | 14,68 | 14,84 | 1,19% | 75.184,00 |
| 15.10.2024 | 14,61 | 14,79 | 14,51 | 14,67 | 0,17% | 91.491,00 |
| 14.10.2024 | 14,80 | 14,86 | 14,58 | 14,64 | -0,88% | 106.591,00 |
| 11.10.2024 | 14,86 | 14,90 | 14,74 | 14,77 | -0,27% | 55.675,00 |
| 10.10.2024 | 14,79 | 14,86 | 14,71 | 14,81 | -0,07% | 72.060,00 |
| 09.10.2024 | 14,53 | 14,97 | 14,53 | 14,82 | 1,79% | 94.155,00 |
| 08.10.2024 | 14,53 | 14,69 | 14,49 | 14,56 | 0,62% | 118.942,00 |
| 07.10.2024 | 14,67 | 14,70 | 14,41 | 14,47 | -1,56% | 116.219,00 |
| 04.10.2024 | 14,70 | 14,81 | 14,62 | 14,70 | 1,17% | 81.164,00 |
| 03.10.2024 | 14,71 | 14,83 | 14,50 | 14,53 | -1,22% | 113.332,00 |
| 02.10.2024 | 14,85 | 14,93 | 14,70 | 14,71 | -0,81% | 95.645,00 |
| 01.10.2024 | 15,06 | 15,06 | 14,78 | 14,83 | -1,53% | 98.704,00 |
| 30.09.2024 | 15,18 | 15,34 | 14,83 | 15,06 | -0,66% | 108.681,00 |
| 27.09.2024 | 15,03 | 15,31 | 15,03 | 15,16 | 1,07% | 145.025,00 |
| 26.09.2024 | 14,90 | 15,07 | 14,73 | 15,00 | 0,13% | 161.544,00 |
| 25.09.2024 | 15,26 | 15,29 | 14,97 | 14,98 | -1,51% | 93.922,00 |
| 24.09.2024 | 15,24 | 15,37 | 15,19 | 15,21 | -0,59% | 82.643,00 |
| 23.09.2024 | 15,28 | 15,42 | 15,23 | 15,30 | 0,66% | 57.981,00 |
| 20.09.2024 | 15,30 | 15,44 | 15,06 | 15,20 | -0,91% | 138.082,00 |
| 19.09.2024 | 15,43 | 15,46 | 15,21 | 15,34 | 0,46% | 47.337,00 |
| 18.09.2024 | 15,29 | 15,55 | 15,22 | 15,27 | -0,46% | 98.240,00 |
| 17.09.2024 | 15,56 | 15,65 | 15,25 | 15,34 | -1,35% | 85.146,00 |
| 16.09.2024 | 15,54 | 15,58 | 15,36 | 15,55 | 0,71% | 125.143,00 |
| 13.09.2024 | 15,17 | 15,61 | 15,13 | 15,44 | 2,52% | 134.085,00 |
| 12.09.2024 | 14,95 | 15,11 | 14,91 | 15,06 | 1,14% | 48.914,00 |
| 11.09.2024 | 14,88 | 14,95 | 14,68 | 14,89 | -0,60% | 68.769,00 |
| 10.09.2024 | 14,83 | 15,01 | 14,75 | 14,98 | 1,49% | 59.119,00 |
| 09.09.2024 | 14,67 | 14,84 | 14,51 | 14,76 | 0,89% | 136.572,00 |
| 06.09.2024 | 14,70 | 14,77 | 14,59 | 14,63 | -0,27% | 92.812,00 |
| 05.09.2024 | 14,80 | 14,87 | 14,58 | 14,67 | -0,47% | 83.746,00 |
| 04.09.2024 | 14,77 | 14,89 | 14,64 | 14,74 | 0,14% | 62.277,00 |
| 03.09.2024 | 14,81 | 14,81 | 14,62 | 14,72 | -1,01% | 74.014,00 |
| 30.08.2024 | 14,92 | 14,96 | 14,69 | 14,87 | -0,07% | 97.969,00 |
| 29.08.2024 | 14,87 | 15,01 | 14,84 | 14,88 | 0,40% | 127.539,00 |
| 28.08.2024 | 14,95 | 15,19 | 14,80 | 14,82 | -1,33% | 132.278,00 |
| 27.08.2024 | 15,10 | 15,14 | 14,86 | 15,02 | -0,60% | 66.723,00 |
| 26.08.2024 | 15,16 | 15,24 | 15,04 | 15,11 | 0,53% | 77.531,00 |
| 23.08.2024 | 14,62 | 15,09 | 14,54 | 15,03 | 3,66% | 131.680,00 |
| 22.08.2024 | 14,78 | 14,80 | 14,48 | 14,50 | -1,89% | 90.621,00 |
| 21.08.2024 | 14,79 | 14,91 | 14,67 | 14,78 | 0,20% | 126.913,00 |
| 20.08.2024 | 14,92 | 14,94 | 14,69 | 14,75 | -1,14% | 127.234,00 |
| 19.08.2024 | 15,03 | 15,03 | 14,68 | 14,92 | -1,71% | 183.434,00 |
| 16.08.2024 | 15,46 | 15,58 | 15,10 | 15,18 | -2,06% | 246.975,00 |
| 15.08.2024 | 15,61 | 15,75 | 15,39 | 15,50 | 1,31% | 123.973,00 |
| 14.08.2024 | 15,44 | 15,44 | 15,24 | 15,30 | -0,33% | 90.636,00 |
| 13.08.2024 | 15,06 | 15,40 | 14,96 | 15,35 | 2,68% | 173.357,00 |
| 12.08.2024 | 14,96 | 15,00 | 14,55 | 14,95 | 0,54% | 172.931,00 |
| 09.08.2024 | 14,87 | 14,94 | 14,64 | 14,87 | -0,13% | 77.083,00 |
| 08.08.2024 | 14,64 | 14,92 | 14,60 | 14,89 | 3,04% | 76.609,00 |
| 07.08.2024 | 14,51 | 14,74 | 14,41 | 14,45 | 0,77% | 95.349,00 |
| 06.08.2024 | 14,29 | 14,43 | 14,13 | 14,34 | 0,91% | 113.866,00 |
| 05.08.2024 | 14,25 | 14,47 | 14,09 | 14,21 | -4,25% | 191.607,00 |
| 02.08.2024 | 14,80 | 15,02 | 14,58 | 14,84 | -0,47% | 111.354,00 |
| 01.08.2024 | 15,31 | 15,34 | 14,85 | 14,91 | -2,87% | 83.747,00 |
| 31.07.2024 | 15,16 | 15,58 | 15,16 | 15,35 | 1,72% | 68.733,00 |
| 30.07.2024 | 15,26 | 15,26 | 14,92 | 15,09 | -0,33% | 76.309,00 |
| 29.07.2024 | 15,48 | 15,59 | 14,93 | 15,14 | -1,82% | 155.286,00 |
| 26.07.2024 | 15,50 | 15,55 | 14,70 | 15,42 | 0,19% | 211.381,00 |
| 25.07.2024 | 15,56 | 16,17 | 15,27 | 15,39 | -6,50% | 291.945,00 |
| 24.07.2024 | 16,54 | 16,73 | 16,40 | 16,46 | -0,78% | 103.624,00 |
| 23.07.2024 | 16,67 | 16,83 | 16,55 | 16,59 | -0,48% | 79.322,00 |
| 22.07.2024 | 16,17 | 16,74 | 15,84 | 16,67 | 3,67% | 205.150,00 |
| 19.07.2024 | 16,20 | 16,25 | 16,01 | 16,08 | -0,50% | 69.442,00 |
| 18.07.2024 | 16,35 | 16,51 | 16,03 | 16,16 | -1,04% | 90.828,00 |
| 17.07.2024 | 16,48 | 16,66 | 16,31 | 16,33 | -0,85% | 108.944,00 |
| 16.07.2024 | 16,15 | 16,50 | 16,14 | 16,47 | 2,68% | 139.326,00 |
| 15.07.2024 | 15,71 | 16,06 | 15,70 | 16,04 | 2,23% | 91.170,00 |