11,490$
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 11,48 | 11,51 | 11,36 | 11,49 | 0,00% | 123.735,00 |
| 17.04.2026 | 11,35 | 11,67 | 11,35 | 11,49 | 1,50% | 160.488,00 |
| 16.04.2026 | 11,06 | 11,35 | 11,06 | 11,32 | 2,26% | 152.302,00 |
| 15.04.2026 | 11,11 | 11,22 | 11,05 | 11,07 | -0,27% | 128.864,00 |
| 14.04.2026 | 11,00 | 11,13 | 10,93 | 11,10 | 0,82% | 130.277,00 |
| 13.04.2026 | 11,11 | 11,14 | 10,94 | 11,01 | -0,90% | 128.869,00 |
| 10.04.2026 | 11,29 | 11,32 | 11,08 | 11,11 | -1,55% | 104.480,00 |
| 09.04.2026 | 11,23 | 11,35 | 11,15 | 11,29 | 0,22% | 120.718,00 |
| 08.04.2026 | 11,32 | 11,45 | 11,20 | 11,26 | 0,90% | 181.245,00 |
| 07.04.2026 | 11,18 | 11,22 | 11,09 | 11,16 | 0,54% | 189.835,00 |
| 06.04.2026 | 11,11 | 11,25 | 11,07 | 11,10 | -0,27% | 213.503,00 |
| 02.04.2026 | 11,03 | 11,13 | 10,93 | 11,13 | 0,50% | 128.325,00 |
| 01.04.2026 | 11,01 | 11,20 | 10,94 | 11,08 | 1,61% | 227.896,00 |
| 31.03.2026 | 11,30 | 11,35 | 10,81 | 10,90 | -3,02% | 272.283,00 |
| 30.03.2026 | 11,13 | 11,37 | 11,12 | 11,24 | 1,44% | 183.920,00 |
| 27.03.2026 | 11,12 | 11,19 | 11,04 | 11,08 | -0,45% | 160.608,00 |
| 26.03.2026 | 11,12 | 11,28 | 11,10 | 11,13 | 0,00% | 118.252,00 |
| 25.03.2026 | 11,29 | 11,30 | 11,02 | 11,13 | -1,24% | 147.435,00 |
| 24.03.2026 | 11,35 | 11,46 | 11,20 | 11,27 | -0,62% | 183.640,00 |
| 23.03.2026 | 11,17 | 11,41 | 11,01 | 11,34 | 2,53% | 145.544,00 |
| 20.03.2026 | 11,30 | 11,35 | 11,01 | 11,06 | -2,38% | 258.202,00 |
| 19.03.2026 | 11,23 | 11,41 | 11,20 | 11,33 | 1,07% | 125.651,00 |
| 18.03.2026 | 11,37 | 11,41 | 11,20 | 11,21 | -2,35% | 155.913,00 |
| 17.03.2026 | 11,43 | 11,68 | 11,33 | 11,48 | 0,44% | 151.281,00 |
| 16.03.2026 | 11,55 | 11,58 | 11,28 | 11,43 | -2,97% | 175.844,00 |
| 13.03.2026 | 11,99 | 12,20 | 11,69 | 11,78 | -1,83% | 258.999,00 |
| 12.03.2026 | 12,07 | 12,20 | 11,91 | 12,00 | -1,07% | 186.360,00 |
| 11.03.2026 | 12,25 | 12,26 | 12,07 | 12,13 | -1,22% | 181.883,00 |
| 10.03.2026 | 12,25 | 12,44 | 12,19 | 12,28 | 0,16% | 114.256,00 |
| 09.03.2026 | 12,24 | 12,38 | 12,13 | 12,26 | -2,31% | 147.735,00 |
| 06.03.2026 | 12,34 | 12,57 | 12,26 | 12,55 | 1,13% | 162.319,00 |
| 05.03.2026 | 12,20 | 12,42 | 12,16 | 12,41 | 1,31% | 114.103,00 |
| 04.03.2026 | 12,16 | 12,34 | 12,03 | 12,25 | 0,16% | 188.229,00 |
| 03.03.2026 | 12,10 | 12,34 | 11,89 | 12,23 | 0,99% | 186.885,00 |
| 02.03.2026 | 12,06 | 12,25 | 11,91 | 12,11 | -0,33% | 300.367,00 |
| 27.02.2026 | 11,92 | 12,31 | 11,68 | 12,15 | 1,93% | 436.309,00 |
| 26.02.2026 | 13,36 | 13,53 | 11,81 | 11,92 | -13,44% | 845.090,00 |
| 25.02.2026 | 13,86 | 13,89 | 13,70 | 13,77 | -0,22% | 165.790,00 |
| 24.02.2026 | 13,87 | 13,97 | 13,70 | 13,80 | 1,77% | 125.886,00 |
| 20.02.2026 | 13,52 | 13,62 | 13,38 | 13,56 | -0,22% | 379.612,00 |
| 19.02.2026 | 13,46 | 13,64 | 13,45 | 13,59 | 0,59% | 100.566,00 |
| 18.02.2026 | 13,75 | 13,82 | 13,44 | 13,51 | -1,72% | 179.724,00 |
| 17.02.2026 | 13,75 | 13,83 | 13,56 | 13,75 | 0,20% | 129.353,00 |
| 13.02.2026 | 13,40 | 13,84 | 13,38 | 13,72 | 2,69% | 126.798,00 |
| 12.02.2026 | 13,55 | 13,64 | 13,31 | 13,36 | -0,96% | 123.592,00 |
| 11.02.2026 | 13,46 | 13,50 | 13,30 | 13,49 | 0,37% | 103.483,00 |
| 10.02.2026 | 13,33 | 13,46 | 13,17 | 13,44 | 0,52% | 150.752,00 |
| 09.02.2026 | 13,23 | 13,42 | 13,08 | 13,37 | 0,98% | 151.956,00 |
| 06.02.2026 | 13,36 | 13,36 | 13,15 | 13,24 | -0,53% | 181.523,00 |
| 05.02.2026 | 13,50 | 13,53 | 13,16 | 13,31 | -1,41% | 156.869,00 |
| 04.02.2026 | 13,65 | 13,65 | 13,41 | 13,50 | 0,15% | 184.974,00 |
| 03.02.2026 | 13,54 | 13,69 | 13,36 | 13,48 | -1,25% | 162.040,00 |
| 02.02.2026 | 13,77 | 13,82 | 13,59 | 13,65 | -0,87% | 156.948,00 |
| 30.01.2026 | 13,36 | 13,78 | 13,32 | 13,77 | 3,15% | 124.747,00 |
| 29.01.2026 | 13,37 | 13,40 | 13,21 | 13,35 | 0,53% | 129.513,00 |
| 28.01.2026 | 13,49 | 13,59 | 13,23 | 13,28 | -1,34% | 135.844,00 |
| 27.01.2026 | 13,51 | 13,51 | 13,29 | 13,46 | -0,52% | 115.184,00 |
| 26.01.2026 | 13,38 | 13,60 | 13,30 | 13,53 | -1,71% | 129.798,00 |
| 22.01.2026 | 13,58 | 13,85 | 13,58 | 13,77 | 1,59% | 169.434,00 |
| 21.01.2026 | 13,27 | 13,56 | 13,24 | 13,55 | 1,99% | 223.256,00 |
| 20.01.2026 | 13,07 | 13,32 | 13,03 | 13,29 | 1,03% | 176.825,00 |
| 16.01.2026 | 13,22 | 13,30 | 13,06 | 13,15 | -0,60% | 209.856,00 |
| 15.01.2026 | 13,24 | 13,35 | 13,14 | 13,23 | -0,08% | 140.135,00 |
| 14.01.2026 | 13,04 | 13,24 | 13,00 | 13,24 | 1,46% | 117.708,00 |
| 13.01.2026 | 13,11 | 13,13 | 12,86 | 13,05 | -0,46% | 176.911,00 |
| 12.01.2026 | 12,99 | 13,20 | 12,91 | 13,11 | 0,92% | 98.084,00 |
| 09.01.2026 | 13,19 | 13,30 | 12,93 | 12,99 | -1,44% | 168.182,00 |
| 08.01.2026 | 13,05 | 13,28 | 13,05 | 13,18 | 1,07% | 140.152,00 |
| 07.01.2026 | 13,08 | 13,11 | 12,91 | 13,04 | 0,15% | 127.649,00 |
| 06.01.2026 | 12,95 | 13,08 | 12,82 | 13,02 | 0,50% | 198.645,00 |
| 05.01.2026 | 13,00 | 13,15 | 12,87 | 12,96 | -0,35% | 180.931,00 |
| 02.01.2026 | 13,19 | 13,20 | 12,97 | 13,00 | -1,44% | 252.910,00 |
| 31.12.2025 | 13,27 | 13,35 | 13,11 | 13,19 | -0,60% | 139.813,00 |
| 30.12.2025 | 13,08 | 13,36 | 13,06 | 13,27 | 1,45% | 165.341,00 |
| 29.12.2025 | 12,97 | 13,11 | 12,97 | 13,08 | 0,93% | 163.969,00 |
| 26.12.2025 | 13,02 | 13,04 | 12,85 | 12,96 | -0,54% | 134.871,00 |
| 24.12.2025 | 12,93 | 13,11 | 12,93 | 13,03 | 0,77% | 54.675,00 |
| 23.12.2025 | 12,96 | 12,99 | 12,83 | 12,93 | -0,23% | 160.907,00 |
| 22.12.2025 | 12,95 | 13,15 | 12,94 | 12,96 | 0,19% | 136.052,00 |
| 19.12.2025 | 13,30 | 13,38 | 12,89 | 12,94 | -2,96% | 227.218,00 |
| 18.12.2025 | 13,46 | 13,69 | 13,33 | 13,33 | -0,89% | 316.839,00 |
| 17.12.2025 | 13,36 | 13,50 | 13,31 | 13,45 | 0,75% | 185.122,00 |
| 16.12.2025 | 13,20 | 13,47 | 13,20 | 13,35 | 1,14% | 162.338,00 |
| 15.12.2025 | 13,38 | 13,38 | 13,13 | 13,20 | -0,83% | 151.173,00 |
| 12.12.2025 | 13,15 | 13,50 | 13,15 | 13,31 | 1,37% | 156.364,00 |
| 11.12.2025 | 13,07 | 13,20 | 12,98 | 13,13 | 0,61% | 153.165,00 |
| 10.12.2025 | 13,18 | 13,22 | 12,92 | 13,05 | -0,99% | 190.077,00 |
| 09.12.2025 | 13,11 | 13,26 | 13,02 | 13,18 | 1,15% | 176.664,00 |
| 08.12.2025 | 13,04 | 13,17 | 13,01 | 13,03 | 0,08% | 129.756,00 |
| 05.12.2025 | 13,02 | 13,16 | 12,94 | 13,02 | -0,08% | 110.554,00 |
| 04.12.2025 | 13,18 | 13,18 | 12,95 | 13,03 | -0,69% | 135.122,00 |
| 03.12.2025 | 13,16 | 13,25 | 12,98 | 13,12 | -0,08% | 153.170,00 |
| 02.12.2025 | 13,13 | 13,20 | 12,91 | 13,13 | 0,54% | 173.784,00 |
| 01.12.2025 | 13,09 | 13,16 | 13,01 | 13,06 | -1,66% | 177.623,00 |
| 28.11.2025 | 13,31 | 13,34 | 13,17 | 13,28 | -0,15% | 78.083,00 |
| 26.11.2025 | 13,09 | 13,32 | 13,00 | 13,30 | 1,53% | 183.558,00 |
| 25.11.2025 | 12,75 | 13,17 | 12,75 | 13,10 | 2,42% | 177.984,00 |
| 24.11.2025 | 12,67 | 12,79 | 12,56 | 12,79 | 2,81% | 170.757,00 |
| 20.11.2025 | 12,66 | 12,80 | 12,43 | 12,44 | -0,96% | 174.884,00 |
| 19.11.2025 | 12,89 | 13,00 | 12,51 | 12,56 | -2,56% | 233.538,00 |