9,150€
-1,61%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 9,48 | 9,50 | 9,15 | 9,15 | -2,66% | - |
| 23.06.2026 | 8,88 | 9,43 | 8,80 | 9,40 | 4,16% | - |
| 22.06.2026 | 9,18 | 9,25 | 9,03 | 9,03 | -1,37% | - |
| 19.06.2026 | 9,13 | 9,18 | 9,13 | 9,15 | 0,55% | - |
| 18.06.2026 | 9,05 | 9,50 | 9,05 | 9,10 | 1,39% | - |
| 17.06.2026 | 9,08 | 9,23 | 8,85 | 8,98 | -0,55% | - |
| 16.06.2026 | 9,15 | 9,38 | 8,88 | 9,03 | -1,37% | - |
| 15.06.2026 | 9,58 | 9,58 | 9,13 | 9,15 | -2,92% | - |
| 12.06.2026 | 9,33 | 9,48 | 9,28 | 9,43 | 0,80% | - |
| 11.06.2026 | 9,48 | 9,53 | 9,33 | 9,35 | -0,80% | - |
| 10.06.2026 | 9,25 | 9,53 | 9,18 | 9,43 | 1,07% | - |
| 09.06.2026 | 9,30 | 9,43 | 9,15 | 9,33 | 0,81% | - |
| 08.06.2026 | 9,33 | 9,45 | 9,18 | 9,25 | -0,54% | - |
| 05.06.2026 | 9,33 | 9,48 | 9,25 | 9,30 | 0,00% | - |
| 04.06.2026 | 9,08 | 9,43 | 9,00 | 9,30 | 1,92% | - |
| 03.06.2026 | 9,43 | 9,45 | 9,03 | 9,13 | -3,18% | - |
| 02.06.2026 | 9,25 | 9,43 | 9,20 | 9,43 | 1,89% | - |
| 01.06.2026 | 9,15 | 9,28 | 9,08 | 9,25 | 1,65% | - |
| 29.05.2026 | 9,08 | 9,13 | 9,03 | 9,10 | 0,55% | - |
| 28.05.2026 | 9,08 | 9,20 | 9,03 | 9,05 | -0,55% | - |
| 27.05.2026 | 9,23 | 9,43 | 9,10 | 9,10 | -1,36% | - |
| 26.05.2026 | 9,23 | 9,28 | 9,05 | 9,23 | -3,40% | - |
| 25.05.2026 | 9,55 | 9,58 | 9,53 | 9,55 | 1,33% | - |
| 22.05.2026 | 9,53 | 9,60 | 9,40 | 9,43 | -0,53% | - |
| 21.05.2026 | 9,48 | 9,60 | 9,40 | 9,48 | 0,00% | - |
| 20.05.2026 | 9,48 | 9,53 | 9,38 | 9,48 | 0,53% | - |
| 19.05.2026 | 9,38 | 9,63 | 9,38 | 9,43 | 0,00% | - |
| 18.05.2026 | 9,28 | 9,48 | 9,25 | 9,43 | 0,80% | - |
| 15.05.2026 | 9,28 | 9,43 | 9,23 | 9,35 | 1,08% | - |
| 14.05.2026 | 9,38 | 9,48 | 9,25 | 9,25 | -1,07% | - |
| 13.05.2026 | 9,20 | 9,43 | 9,20 | 9,35 | 2,19% | - |
| 12.05.2026 | 9,03 | 9,25 | 9,00 | 9,15 | 1,10% | - |
| 11.05.2026 | 9,25 | 9,38 | 9,03 | 9,05 | -2,16% | - |
| 08.05.2026 | 9,25 | 9,30 | 9,08 | 9,25 | 0,54% | - |
| 07.05.2026 | 9,05 | 9,25 | 8,95 | 9,20 | 1,66% | - |
| 06.05.2026 | 9,35 | 9,48 | 9,03 | 9,05 | -2,69% | - |
| 05.05.2026 | 9,25 | 9,48 | 9,13 | 9,30 | 0,81% | - |
| 04.05.2026 | 9,00 | 9,23 | 8,83 | 9,23 | 1,37% | - |
| 30.04.2026 | 9,45 | 9,50 | 8,58 | 9,10 | -3,70% | - |
| 29.04.2026 | 9,88 | 9,88 | 9,45 | 9,45 | -3,57% | 3.045,00 |
| 28.04.2026 | 9,63 | 9,83 | 9,60 | 9,80 | 1,29% | - |
| 27.04.2026 | 9,73 | 9,88 | 9,63 | 9,68 | 0,00% | - |
| 24.04.2026 | 9,80 | 9,85 | 9,60 | 9,68 | -0,51% | - |
| 23.04.2026 | 9,63 | 9,78 | 9,60 | 9,73 | 0,52% | - |
| 22.04.2026 | 9,63 | 9,73 | 9,53 | 9,68 | 0,78% | - |
| 21.04.2026 | 9,78 | 9,90 | 9,58 | 9,60 | -1,54% | - |
| 20.04.2026 | 9,73 | 9,90 | 9,60 | 9,75 | 0,52% | - |
| 17.04.2026 | 9,60 | 9,90 | 9,55 | 9,70 | 0,78% | - |
| 16.04.2026 | 9,43 | 9,65 | 9,35 | 9,63 | 2,67% | - |
| 15.04.2026 | 9,40 | 9,58 | 9,38 | 9,38 | -0,27% | - |
| 14.04.2026 | 9,38 | 9,45 | 9,28 | 9,40 | 0,27% | - |
| 13.04.2026 | 9,43 | 9,55 | 9,38 | 9,38 | -0,27% | - |
| 10.04.2026 | 9,68 | 9,73 | 9,40 | 9,40 | -2,08% | - |
| 09.04.2026 | 9,65 | 9,73 | 9,53 | 9,60 | -0,78% | - |
| 08.04.2026 | 9,88 | 9,88 | 9,58 | 9,68 | 0,78% | - |
| 07.04.2026 | 9,63 | 9,70 | 9,55 | 9,60 | -0,47% | - |
| 02.04.2026 | 9,45 | 9,65 | 9,44 | 9,65 | 0,78% | - |
| 01.04.2026 | 9,47 | 9,66 | 9,41 | 9,57 | 1,43% | - |
| 31.03.2026 | 9,87 | 10,27 | 9,37 | 9,44 | -3,87% | 3.300,00 |
| 30.03.2026 | 9,66 | 9,94 | 9,66 | 9,82 | 1,97% | - |
| 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% | - |