9,685€
1,57%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 9,66 | 9,69 | 9,66 | 9,69 | 0,65% | - |
| 27.03.2026 | 9,68 | 9,75 | 9,58 | 9,63 | -0,24% | - |
| 26.03.2026 | 9,59 | 9,77 | 9,53 | 9,65 | 1,83% | - |
| 25.03.2026 | 9,72 | 9,85 | 9,48 | 9,48 | -2,62% | - |
| 24.03.2026 | 9,75 | 9,90 | 9,69 | 9,73 | -0,44% | - |
| 23.03.2026 | 9,42 | 9,82 | 9,38 | 9,77 | 2,23% | - |
| 20.03.2026 | 9,74 | 9,86 | 9,54 | 9,56 | -1,24% | - |
| 19.03.2026 | 9,80 | 9,89 | 9,68 | 9,68 | -1,15% | - |
| 18.03.2026 | 10,02 | 10,04 | 9,75 | 9,79 | -1,61% | 5.650,00 |
| 17.03.2026 | 9,90 | 10,11 | 9,89 | 9,95 | 0,20% | - |
| 16.03.2026 | 10,14 | 10,20 | 9,84 | 9,93 | -3,75% | - |
| 13.03.2026 | 10,38 | 10,58 | 10,25 | 10,32 | -1,05% | - |
| 12.03.2026 | 10,41 | 10,93 | 10,36 | 10,43 | -0,48% | - |
| 11.03.2026 | 10,58 | 10,93 | 10,43 | 10,48 | -0,85% | - |
| 10.03.2026 | 10,58 | 10,68 | 10,49 | 10,57 | -0,09% | - |
| 09.03.2026 | 10,63 | 10,91 | 10,49 | 10,58 | -2,13% | 4.590,00 |
| 06.03.2026 | 10,72 | 10,84 | 10,56 | 10,81 | 1,12% | - |
| 05.03.2026 | 10,55 | 10,70 | 10,49 | 10,69 | 1,23% | - |
| 04.03.2026 | 10,45 | 10,66 | 10,40 | 10,56 | -0,09% | - |
| 03.03.2026 | 10,27 | 10,67 | 10,23 | 10,57 | 1,88% | - |
| 02.03.2026 | 10,18 | 10,55 | 10,15 | 10,38 | 1,02% | 1.500,00 |
| 27.02.2026 | 10,08 | 10,42 | 9,88 | 10,27 | -6,97% | - |
| 26.02.2026 | 11,21 | 11,36 | 10,01 | 11,04 | -5,36% | 6.600,00 |
| 25.02.2026 | 11,71 | 11,82 | 11,63 | 11,67 | -0,55% | - |
| 24.02.2026 | 11,78 | 11,85 | 11,64 | 11,73 | 0,09% | - |
| 23.02.2026 | 11,37 | 11,81 | 11,37 | 11,72 | 1,82% | - |
| 20.02.2026 | 11,60 | 11,65 | 11,36 | 11,51 | -0,26% | - |
| 19.02.2026 | 11,48 | 11,62 | 11,40 | 11,54 | 0,65% | - |
| 18.02.2026 | 11,61 | 11,84 | 11,41 | 11,47 | -1,16% | - |
| 17.02.2026 | 11,50 | 11,75 | 11,47 | 11,60 | 0,43% | - |
| 16.02.2026 | 11,57 | 11,62 | 11,52 | 11,55 | -0,17% | - |
| 13.02.2026 | 11,26 | 11,65 | 11,22 | 11,57 | 3,30% | - |
| 12.02.2026 | 11,40 | 11,47 | 11,20 | 11,20 | -1,37% | - |
| 11.02.2026 | 11,31 | 11,42 | 11,25 | 11,36 | 0,44% | - |
| 10.02.2026 | 11,20 | 11,34 | 11,07 | 11,31 | 0,76% | - |
| 09.02.2026 | 11,17 | 11,24 | 10,99 | 11,22 | 0,13% | - |
| 06.02.2026 | 11,24 | 11,42 | 11,13 | 11,21 | -0,93% | - |
| 05.02.2026 | 11,49 | 11,52 | 11,19 | 11,31 | -1,09% | - |
| 04.02.2026 | 11,41 | 11,59 | 11,22 | 11,44 | 1,28% | - |
| 03.02.2026 | 11,62 | 11,66 | 11,29 | 11,29 | -2,38% | - |
| 02.02.2026 | 11,43 | 11,72 | 11,42 | 11,57 | -0,52% | - |
| 30.01.2026 | 11,11 | 11,63 | 11,06 | 11,63 | 4,12% | - |
| 29.01.2026 | 11,12 | 11,30 | 11,06 | 11,17 | 0,45% | - |
| 28.01.2026 | 11,33 | 11,45 | 11,08 | 11,12 | -0,71% | - |
| 27.01.2026 | 11,46 | 11,50 | 11,09 | 11,20 | -1,54% | - |
| 26.01.2026 | 11,25 | 11,48 | 11,20 | 11,37 | 1,16% | - |
| 23.01.2026 | 11,74 | 11,81 | 11,24 | 11,24 | -3,44% | - |
| 22.01.2026 | 11,63 | 11,80 | 11,46 | 11,64 | 0,39% | - |
| 21.01.2026 | 11,36 | 11,62 | 11,25 | 11,60 | 3,16% | - |
| 20.01.2026 | 11,13 | 11,37 | 11,04 | 11,24 | 0,67% | - |
| 19.01.2026 | 11,18 | 11,19 | 11,11 | 11,17 | -1,46% | - |
| 16.01.2026 | 11,45 | 11,46 | 11,27 | 11,33 | -0,53% | - |
| 15.01.2026 | 11,40 | 11,49 | 11,34 | 11,39 | 0,18% | - |
| 14.01.2026 | 11,19 | 11,37 | 11,10 | 11,37 | 1,34% | - |
| 13.01.2026 | 11,23 | 11,35 | 11,05 | 11,22 | -0,22% | - |
| 12.01.2026 | 11,04 | 11,29 | 11,00 | 11,25 | 0,81% | - |
| 09.01.2026 | 11,32 | 11,41 | 11,12 | 11,16 | -1,28% | - |
| 08.01.2026 | 11,11 | 11,39 | 11,10 | 11,30 | 1,12% | - |
| 07.01.2026 | 11,11 | 11,28 | 11,05 | 11,18 | 0,31% | - |
| 06.01.2026 | 11,07 | 11,15 | 10,91 | 11,14 | 1,55% | - |
| 05.01.2026 | 11,18 | 11,28 | 10,97 | 10,97 | -0,27% | - |
| 02.01.2026 | 11,24 | 11,32 | 11,00 | 11,00 | -1,08% | - |
| 30.12.2025 | 11,11 | 11,12 | 11,11 | 11,12 | 0,18% | - |
| 29.12.2025 | 11,02 | 11,11 | 10,93 | 11,10 | 1,32% | - |
| 23.12.2025 | 11,02 | 11,11 | 10,89 | 10,96 | -0,86% | - |
| 22.12.2025 | 11,05 | 11,18 | 11,03 | 11,05 | 0,09% | - |
| 19.12.2025 | 11,39 | 11,43 | 11,04 | 11,04 | -3,83% | - |
| 18.12.2025 | 11,46 | 11,48 | 11,46 | 11,48 | 0,09% | - |
| 17.12.2025 | 11,42 | 11,49 | 11,36 | 11,47 | 1,96% | - |
| 16.12.2025 | 11,20 | 11,28 | 11,18 | 11,25 | 0,22% | - |
| 15.12.2025 | 11,39 | 11,41 | 11,20 | 11,23 | 0,31% | - |
| 12.12.2025 | 11,19 | 11,20 | 11,19 | 11,19 | 0,72% | - |
| 11.12.2025 | 11,11 | 11,12 | 11,11 | 11,11 | -1,94% | - |
| 10.12.2025 | 11,33 | 11,39 | 11,25 | 11,33 | 0,94% | - |
| 09.12.2025 | 11,18 | 11,33 | 11,12 | 11,23 | 0,18% | - |
| 08.12.2025 | 11,19 | 11,22 | 11,19 | 11,21 | 1,49% | - |
| 05.12.2025 | 11,18 | 11,31 | 11,04 | 11,04 | -1,95% | - |
| 04.12.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,26% | - |
| 03.12.2025 | 11,31 | 11,37 | 11,12 | 11,12 | -0,98% | - |
| 02.12.2025 | 11,24 | 11,40 | 11,14 | 11,23 | 0,99% | - |
| 01.12.2025 | 11,43 | 11,59 | 11,12 | 11,12 | -1,42% | - |
| 28.11.2025 | 11,51 | 11,70 | 11,28 | 11,28 | -1,66% | - |
| 27.11.2025 | 11,47 | 11,49 | 11,46 | 11,47 | 1,15% | - |
| 26.11.2025 | 11,32 | 11,49 | 11,24 | 11,34 | 1,07% | - |
| 25.11.2025 | 11,09 | 11,37 | 10,96 | 11,22 | 2,37% | - |
| 24.11.2025 | 11,06 | 11,16 | 10,90 | 10,96 | 1,72% | - |
| 21.11.2025 | 10,78 | 10,79 | 10,76 | 10,78 | -1,87% | - |
| 20.11.2025 | 10,99 | 11,00 | 10,98 | 10,98 | 0,55% | - |
| 19.11.2025 | 11,13 | 11,28 | 10,90 | 10,92 | -1,80% | - |
| 18.11.2025 | 11,54 | 11,56 | 11,04 | 11,12 | -5,44% | - |
| 17.11.2025 | 12,00 | 12,26 | 11,73 | 11,76 | -0,93% | - |
| 14.11.2025 | 11,87 | 12,00 | 11,71 | 11,87 | -0,96% | - |
| 13.11.2025 | 12,04 | 12,04 | 11,96 | 11,99 | 0,13% | - |
| 12.11.2025 | 11,97 | 12,05 | 11,85 | 11,97 | -0,25% | - |
| 11.11.2025 | 11,70 | 12,02 | 11,57 | 12,00 | 3,90% | - |
| 10.11.2025 | 11,78 | 11,80 | 11,53 | 11,55 | -0,73% | - |
| 07.11.2025 | 11,54 | 11,66 | 11,45 | 11,64 | 2,06% | - |
| 06.11.2025 | 11,87 | 11,94 | 11,40 | 11,40 | -3,39% | - |
| 05.11.2025 | 11,99 | 12,16 | 11,80 | 11,80 | -0,76% | - |
| 04.11.2025 | 11,98 | 12,47 | 11,89 | 11,89 | -0,08% | 1.012,00 |