15,480€
-1,02%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 15,48 | 15,86 | 15,37 | 15,52 | -0,80% | - |
| 16.01.2025 | 15,71 | 15,84 | 15,60 | 15,64 | -0,38% | - |
| 15.01.2025 | 15,60 | 15,78 | 15,49 | 15,70 | 0,83% | - |
| 14.01.2025 | 15,44 | 15,66 | 15,26 | 15,57 | 0,52% | - |
| 13.01.2025 | 15,16 | 15,51 | 15,07 | 15,49 | 2,11% | - |
| 10.01.2025 | 15,15 | 15,37 | 14,99 | 15,17 | 0,26% | - |
| 09.01.2025 | 15,18 | 15,23 | 15,13 | 15,13 | -0,07% | - |
| 08.01.2025 | 15,12 | 15,21 | 14,95 | 15,14 | 0,56% | - |
| 07.01.2025 | 15,14 | 15,27 | 14,97 | 15,06 | -0,50% | - |
| 06.01.2025 | 15,55 | 15,56 | 15,13 | 15,13 | -2,76% | - |
| 03.01.2025 | 15,52 | 15,65 | 15,47 | 15,56 | 0,13% | - |
| 02.01.2025 | 15,55 | 15,82 | 15,51 | 15,54 | 1,24% | - |
| 30.12.2024 | 15,54 | 15,56 | 15,34 | 15,35 | -1,48% | - |
| 27.12.2024 | 15,31 | 15,58 | 15,25 | 15,58 | 3,49% | - |
| 23.12.2024 | 15,35 | 15,41 | 15,05 | 15,06 | -1,60% | 109,00 |
| 20.12.2024 | 15,76 | 15,76 | 15,29 | 15,30 | -3,38% | - |
| 19.12.2024 | 15,65 | 15,93 | 15,53 | 15,84 | 0,83% | - |
| 18.12.2024 | 15,89 | 16,13 | 15,66 | 15,71 | -1,32% | - |
| 17.12.2024 | 15,97 | 16,01 | 15,74 | 15,92 | -0,41% | - |
| 16.12.2024 | 15,92 | 16,05 | 15,88 | 15,98 | 0,28% | - |
| 13.12.2024 | 16,03 | 16,05 | 15,74 | 15,94 | -0,53% | - |
| 12.12.2024 | 15,78 | 16,07 | 15,76 | 16,02 | 1,20% | - |
| 11.12.2024 | 15,91 | 16,06 | 15,83 | 15,83 | -0,41% | - |
| 10.12.2024 | 15,73 | 16,01 | 15,63 | 15,90 | 0,98% | - |
| 09.12.2024 | 15,45 | 15,76 | 15,34 | 15,74 | 2,14% | - |
| 06.12.2024 | 15,47 | 15,57 | 15,32 | 15,41 | -0,45% | - |
| 05.12.2024 | 15,51 | 15,58 | 15,34 | 15,48 | -0,39% | - |
| 04.12.2024 | 15,72 | 15,87 | 15,42 | 15,54 | -1,27% | - |
| 03.12.2024 | 15,75 | 15,76 | 15,63 | 15,74 | -0,06% | - |
| 02.12.2024 | 15,58 | 15,81 | 15,58 | 15,75 | 1,97% | 178,00 |
| 29.11.2024 | 15,65 | 15,71 | 15,45 | 15,45 | -1,56% | - |
| 28.11.2024 | 15,64 | 15,70 | 15,63 | 15,69 | 0,61% | - |
| 27.11.2024 | 15,64 | 15,67 | 15,53 | 15,60 | -0,16% | - |
| 26.11.2024 | 15,60 | 15,76 | 15,52 | 15,62 | 0,06% | - |
| 25.11.2024 | 15,59 | 15,72 | 15,45 | 15,61 | 0,13% | - |
| 22.11.2024 | 15,35 | 15,70 | 15,31 | 15,59 | 1,90% | - |
| 21.11.2024 | 15,13 | 15,36 | 15,08 | 15,30 | 1,09% | - |
| 20.11.2024 | 15,11 | 15,19 | 14,96 | 15,14 | 0,53% | - |
| 19.11.2024 | 15,45 | 15,48 | 14,99 | 15,06 | -2,43% | - |
| 18.11.2024 | 15,65 | 15,72 | 15,32 | 15,43 | -2,06% | 1.450,00 |
| 15.11.2024 | 15,79 | 15,99 | 15,64 | 15,76 | -0,76% | - |
| 14.11.2024 | 15,90 | 16,07 | 15,82 | 15,88 | -0,16% | - |
| 13.11.2024 | 16,01 | 16,21 | 15,58 | 15,90 | -0,87% | - |
| 12.11.2024 | 16,01 | 16,15 | 15,78 | 16,04 | 0,44% | - |
| 11.11.2024 | 15,98 | 16,14 | 15,93 | 15,97 | 0,47% | - |
| 08.11.2024 | 15,53 | 15,94 | 15,05 | 15,90 | 2,55% | - |
| 07.11.2024 | 15,61 | 15,66 | 15,29 | 15,50 | -0,67% | - |
| 06.11.2024 | 15,13 | 15,68 | 15,06 | 15,61 | 6,96% | - |
| 05.11.2024 | 14,50 | 14,70 | 14,36 | 14,59 | 0,52% | - |
| 04.11.2024 | 14,21 | 14,53 | 14,15 | 14,52 | 3,57% | - |
| 01.11.2024 | 14,30 | 14,59 | 14,01 | 14,02 | -2,10% | - |
| 31.10.2024 | 13,73 | 14,86 | 13,69 | 14,32 | 2,21% | - |
| 30.10.2024 | 13,91 | 14,01 | 13,72 | 14,01 | -0,07% | - |
| 29.10.2024 | 14,01 | 14,07 | 13,90 | 14,02 | 0,07% | - |
| 28.10.2024 | 13,87 | 14,03 | 13,70 | 14,01 | 1,49% | 4.520,00 |
| 25.10.2024 | 13,86 | 13,96 | 13,70 | 13,80 | -0,25% | - |
| 24.10.2024 | 13,80 | 13,95 | 13,79 | 13,84 | 0,36% | 720,00 |
| 23.10.2024 | 13,70 | 13,84 | 13,66 | 13,79 | 0,51% | - |
| 22.10.2024 | 13,90 | 13,95 | 13,71 | 13,72 | -1,54% | - |
| 21.10.2024 | 13,92 | 14,00 | 13,87 | 13,93 | 0,14% | - |
| 18.10.2024 | 14,02 | 14,07 | 13,86 | 13,91 | -0,89% | - |
| 17.10.2024 | 13,52 | 14,08 | 13,52 | 14,04 | 2,63% | - |
| 16.10.2024 | 13,50 | 13,75 | 13,49 | 13,68 | 1,45% | - |
| 15.10.2024 | 13,45 | 13,59 | 13,31 | 13,48 | 0,33% | - |
| 14.10.2024 | 13,53 | 13,74 | 13,37 | 13,44 | -0,59% | - |
| 11.10.2024 | 13,53 | 13,73 | 13,47 | 13,52 | -0,18% | - |
| 10.10.2024 | 13,53 | 13,66 | 13,40 | 13,54 | -0,11% | - |
| 09.10.2024 | 13,27 | 13,67 | 13,26 | 13,56 | 2,11% | - |
| 08.10.2024 | 13,16 | 13,42 | 13,16 | 13,28 | 0,61% | - |
| 07.10.2024 | 13,41 | 13,42 | 13,18 | 13,20 | -1,35% | - |
| 04.10.2024 | 13,19 | 13,52 | 13,17 | 13,38 | 1,36% | - |
| 03.10.2024 | 13,33 | 13,50 | 13,20 | 13,20 | -1,05% | - |
| 02.10.2024 | 13,37 | 13,77 | 13,32 | 13,34 | -0,45% | - |
| 01.10.2024 | 13,52 | 13,77 | 13,36 | 13,40 | -1,22% | - |
| 30.09.2024 | 13,58 | 13,74 | 13,39 | 13,56 | -0,15% | - |
| 27.09.2024 | 13,43 | 13,72 | 13,39 | 13,58 | 1,19% | - |
| 26.09.2024 | 13,51 | 13,64 | 13,21 | 13,42 | -0,48% | - |
| 25.09.2024 | 13,55 | 13,75 | 13,49 | 13,49 | -0,85% | - |
| 24.09.2024 | 13,77 | 13,82 | 13,60 | 13,60 | -1,20% | 1.120,00 |
| 23.09.2024 | 13,64 | 13,87 | 13,63 | 13,77 | 1,10% | - |
| 20.09.2024 | 13,75 | 13,81 | 13,51 | 13,62 | -0,98% | - |
| 19.09.2024 | 13,86 | 13,95 | 13,64 | 13,75 | -0,07% | - |
| 18.09.2024 | 13,82 | 13,93 | 13,69 | 13,76 | -0,18% | - |
| 17.09.2024 | 13,96 | 14,08 | 13,73 | 13,79 | -1,15% | - |
| 16.09.2024 | 13,95 | 14,05 | 13,82 | 13,95 | 0,11% | - |
| 13.09.2024 | 13,62 | 14,10 | 13,61 | 13,93 | 2,39% | - |
| 12.09.2024 | 13,53 | 13,67 | 13,35 | 13,61 | 0,59% | - |
| 11.09.2024 | 13,35 | 13,61 | 13,35 | 13,53 | -0,41% | - |
| 10.09.2024 | 13,35 | 13,60 | 13,31 | 13,58 | 1,49% | - |
| 09.09.2024 | 13,22 | 13,44 | 13,16 | 13,38 | 1,52% | - |
| 06.09.2024 | 13,18 | 13,34 | 13,08 | 13,18 | -0,04% | - |
| 05.09.2024 | 13,29 | 13,41 | 13,14 | 13,19 | -1,05% | - |
| 04.09.2024 | 13,29 | 13,42 | 13,25 | 13,33 | -0,11% | - |
| 03.09.2024 | 13,44 | 13,45 | 13,23 | 13,34 | -0,67% | - |
| 02.09.2024 | 13,45 | 13,46 | 13,40 | 13,43 | -0,22% | - |
| 30.08.2024 | 13,31 | 13,53 | 13,29 | 13,46 | 1,20% | - |
| 29.08.2024 | 13,32 | 13,65 | 13,30 | 13,30 | -0,30% | - |
| 28.08.2024 | 13,50 | 13,62 | 13,34 | 13,34 | -0,67% | - |
| 27.08.2024 | 13,53 | 13,56 | 13,38 | 13,43 | -0,74% | - |
| 26.08.2024 | 13,45 | 13,64 | 13,32 | 13,53 | 0,67% | - |