18,091$
0,96%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,85 | 18,17 | 17,81 | 18,16 | 1,34% | 115.199,00 |
| 28.08.2025 | 17,83 | 18,15 | 17,66 | 17,92 | 1,07% | 115.167,00 |
| 27.08.2025 | 17,89 | 17,95 | 17,61 | 17,73 | -0,45% | 118.462,00 |
| 26.08.2025 | 17,85 | 17,94 | 17,79 | 17,81 | 0,34% | 107.256,00 |
| 25.08.2025 | 17,98 | 18,05 | 17,74 | 17,75 | -0,89% | 158.712,00 |
| 22.08.2025 | 17,80 | 18,09 | 17,73 | 17,91 | 1,30% | 130.378,00 |
| 21.08.2025 | 17,90 | 17,90 | 17,61 | 17,68 | -1,50% | 119.303,00 |
| 20.08.2025 | 17,96 | 18,23 | 17,90 | 17,95 | -0,06% | 134.790,00 |
| 19.08.2025 | 17,80 | 18,09 | 17,60 | 17,96 | -1,64% | 177.543,00 |
| 18.08.2025 | 18,41 | 18,62 | 18,20 | 18,26 | -0,81% | 251.054,00 |
| 15.08.2025 | 18,51 | 18,54 | 18,29 | 18,41 | -0,11% | 414.060,00 |
| 14.08.2025 | 18,76 | 18,79 | 18,40 | 18,43 | -1,76% | 183.443,00 |
| 13.08.2025 | 18,68 | 18,76 | 18,36 | 18,76 | 0,48% | 142.196,00 |
| 12.08.2025 | 18,51 | 18,68 | 18,36 | 18,67 | 1,30% | 189.025,00 |
| 11.08.2025 | 18,19 | 18,55 | 18,13 | 18,43 | 1,21% | 145.828,00 |
| 08.08.2025 | 18,18 | 18,29 | 18,02 | 18,21 | 0,66% | 94.280,00 |
| 07.08.2025 | 18,37 | 18,40 | 17,93 | 18,09 | -1,52% | 163.489,00 |
| 06.08.2025 | 18,37 | 18,54 | 18,22 | 18,37 | 0,05% | 106.917,00 |
| 05.08.2025 | 18,71 | 18,73 | 18,23 | 18,36 | -1,18% | 150.365,00 |
| 04.08.2025 | 18,58 | 18,94 | 18,32 | 18,58 | 0,38% | 386.940,00 |
| 01.08.2025 | 18,22 | 18,91 | 18,19 | 18,51 | 0,93% | 179.184,00 |
| 31.07.2025 | 18,02 | 19,31 | 17,72 | 18,34 | 7,69% | 216.304,00 |
| 30.07.2025 | 17,08 | 17,27 | 16,98 | 17,03 | -0,23% | 68.469,00 |
| 29.07.2025 | 17,49 | 17,49 | 16,94 | 17,07 | -1,95% | 123.687,00 |
| 28.07.2025 | 17,46 | 17,53 | 17,22 | 17,41 | -0,34% | 75.149,00 |
| 25.07.2025 | 17,60 | 17,68 | 17,40 | 17,47 | -0,96% | 59.366,00 |
| 24.07.2025 | 17,78 | 17,88 | 17,60 | 17,64 | -0,68% | 69.534,00 |
| 23.07.2025 | 17,62 | 17,76 | 17,49 | 17,76 | 1,08% | 76.706,00 |
| 22.07.2025 | 17,59 | 17,71 | 17,57 | 17,57 | 0,40% | 82.561,00 |
| 21.07.2025 | 17,45 | 17,58 | 17,45 | 17,50 | 0,75% | 80.543,00 |
| 18.07.2025 | 17,70 | 17,72 | 17,23 | 17,37 | -1,70% | 152.872,00 |
| 17.07.2025 | 17,83 | 18,04 | 17,64 | 17,67 | -1,28% | 84.398,00 |
| 16.07.2025 | 17,63 | 17,94 | 17,63 | 17,90 | 1,53% | 98.563,00 |
| 15.07.2025 | 17,80 | 17,80 | 17,52 | 17,63 | -0,40% | 81.644,00 |
| 14.07.2025 | 17,36 | 17,72 | 17,36 | 17,70 | 1,84% | 98.787,00 |
| 11.07.2025 | 18,05 | 18,05 | 17,35 | 17,38 | -2,96% | 91.526,00 |
| 10.07.2025 | 18,00 | 18,04 | 17,78 | 17,91 | -1,21% | 78.946,00 |
| 09.07.2025 | 18,13 | 18,22 | 17,95 | 18,13 | 0,06% | 80.659,00 |
| 08.07.2025 | 17,93 | 18,13 | 17,75 | 18,12 | 0,83% | 151.170,00 |
| 07.07.2025 | 17,71 | 18,00 | 17,51 | 17,97 | 0,79% | 184.675,00 |
| 03.07.2025 | 17,41 | 17,83 | 17,33 | 17,83 | 2,41% | 66.311,00 |
| 02.07.2025 | 18,05 | 18,05 | 17,40 | 17,41 | -3,71% | 126.490,00 |
| 01.07.2025 | 17,70 | 18,29 | 17,60 | 18,08 | 2,44% | 174.231,00 |
| 30.06.2025 | 17,49 | 17,75 | 17,31 | 17,65 | 1,50% | 150.996,00 |
| 27.06.2025 | 17,40 | 17,49 | 17,21 | 17,39 | 0,17% | 379.114,00 |
| 26.06.2025 | 17,24 | 17,36 | 17,11 | 17,36 | 1,17% | 75.186,00 |
| 25.06.2025 | 17,09 | 17,18 | 16,98 | 17,16 | -0,17% | 90.266,00 |
| 24.06.2025 | 16,87 | 17,26 | 16,71 | 17,19 | 1,90% | 126.663,00 |
| 23.06.2025 | 16,71 | 16,91 | 16,50 | 16,87 | 0,96% | 153.646,00 |
| 20.06.2025 | 16,67 | 16,73 | 16,41 | 16,71 | 0,97% | 119.910,00 |
| 18.06.2025 | 16,52 | 16,64 | 16,42 | 16,55 | 0,12% | 84.172,00 |
| 17.06.2025 | 16,38 | 16,62 | 16,35 | 16,53 | 0,36% | 93.990,00 |
| 16.06.2025 | 16,40 | 16,52 | 16,28 | 16,47 | 1,04% | 57.216,00 |
| 13.06.2025 | 16,47 | 16,47 | 16,18 | 16,30 | -1,15% | 57.637,00 |
| 12.06.2025 | 16,55 | 16,59 | 16,33 | 16,49 | -0,30% | 59.941,00 |
| 11.06.2025 | 16,74 | 16,76 | 16,50 | 16,54 | -0,60% | 75.561,00 |
| 10.06.2025 | 16,60 | 16,65 | 16,48 | 16,64 | 0,60% | 71.905,00 |
| 09.06.2025 | 16,48 | 16,59 | 16,44 | 16,54 | 0,30% | 81.253,00 |
| 06.06.2025 | 16,49 | 16,54 | 16,04 | 16,49 | 0,92% | 87.346,00 |
| 05.06.2025 | 16,01 | 16,35 | 15,98 | 16,34 | 1,87% | 78.951,00 |
| 04.06.2025 | 16,07 | 16,21 | 15,92 | 16,04 | -0,25% | 90.172,00 |
| 03.06.2025 | 16,09 | 16,24 | 16,02 | 16,08 | -0,43% | 78.604,00 |
| 02.06.2025 | 16,30 | 16,41 | 16,06 | 16,15 | -0,31% | 131.722,00 |
| 30.05.2025 | 16,15 | 16,39 | 16,11 | 16,20 | 0,12% | 168.071,00 |
| 29.05.2025 | 16,22 | 16,28 | 16,07 | 16,18 | 0,00% | 67.931,00 |
| 28.05.2025 | 16,24 | 16,26 | 15,81 | 16,18 | -0,37% | 98.342,00 |
| 27.05.2025 | 15,90 | 16,37 | 15,84 | 16,24 | 2,33% | 135.818,00 |
| 23.05.2025 | 15,88 | 15,98 | 15,65 | 15,87 | -1,98% | 144.094,00 |
| 22.05.2025 | 16,56 | 16,69 | 16,18 | 16,19 | -2,06% | 150.045,00 |
| 21.05.2025 | 16,68 | 16,86 | 16,52 | 16,53 | -0,90% | 122.478,00 |
| 20.05.2025 | 17,05 | 17,05 | 16,68 | 16,68 | -2,11% | 115.992,00 |
| 19.05.2025 | 16,99 | 17,06 | 16,81 | 17,04 | 0,59% | 96.351,00 |
| 16.05.2025 | 16,77 | 16,97 | 16,73 | 16,94 | 1,01% | 118.539,00 |
| 15.05.2025 | 16,38 | 16,90 | 16,35 | 16,77 | 2,82% | 155.703,00 |
| 14.05.2025 | 16,40 | 16,47 | 16,22 | 16,31 | -0,61% | 103.891,00 |
| 13.05.2025 | 16,35 | 16,46 | 16,12 | 16,41 | 0,98% | 120.396,00 |
| 12.05.2025 | 16,75 | 16,88 | 16,24 | 16,25 | -1,28% | 171.295,00 |
| 09.05.2025 | 16,56 | 16,57 | 16,40 | 16,46 | -0,48% | 88.418,00 |
| 08.05.2025 | 16,50 | 16,69 | 16,41 | 16,54 | 0,36% | 105.687,00 |
| 07.05.2025 | 16,50 | 16,66 | 16,42 | 16,48 | -0,18% | 139.238,00 |
| 06.05.2025 | 16,26 | 16,57 | 16,08 | 16,51 | 0,43% | 158.170,00 |
| 05.05.2025 | 16,19 | 16,60 | 16,05 | 16,44 | 1,17% | 216.584,00 |
| 02.05.2025 | 16,02 | 16,52 | 16,02 | 16,25 | 0,12% | 302.224,00 |
| 01.05.2025 | 14,67 | 16,26 | 14,05 | 16,23 | 13,18% | 327.897,00 |
| 30.04.2025 | 14,31 | 14,45 | 13,87 | 14,34 | -0,55% | 251.446,00 |
| 29.04.2025 | 13,86 | 14,44 | 13,74 | 14,42 | 4,34% | 278.383,00 |
| 28.04.2025 | 14,65 | 14,70 | 13,55 | 13,82 | -9,14% | 534.297,00 |
| 25.04.2025 | 15,49 | 15,51 | 15,08 | 15,21 | -2,00% | 216.746,00 |
| 24.04.2025 | 15,42 | 15,58 | 15,36 | 15,52 | 0,58% | 102.939,00 |
| 23.04.2025 | 15,48 | 15,62 | 15,29 | 15,43 | 0,39% | 125.290,00 |
| 22.04.2025 | 15,23 | 15,52 | 15,20 | 15,37 | 1,12% | 84.942,00 |
| 21.04.2025 | 15,67 | 15,67 | 15,18 | 15,20 | -3,00% | 98.024,00 |
| 17.04.2025 | 15,42 | 15,79 | 15,42 | 15,67 | 1,69% | 103.015,00 |
| 16.04.2025 | 15,64 | 15,72 | 15,37 | 15,41 | -1,34% | 84.408,00 |
| 15.04.2025 | 15,41 | 15,70 | 15,36 | 15,62 | 1,63% | 95.387,00 |
| 14.04.2025 | 15,28 | 15,54 | 15,14 | 15,37 | 1,59% | 158.966,00 |
| 11.04.2025 | 14,95 | 15,16 | 14,79 | 15,13 | 0,93% | 121.453,00 |
| 10.04.2025 | 15,03 | 15,35 | 14,82 | 14,99 | -0,86% | 126.963,00 |
| 09.04.2025 | 14,85 | 15,45 | 14,42 | 15,12 | 0,80% | 223.825,00 |
| 08.04.2025 | 15,36 | 15,81 | 14,85 | 15,00 | -1,74% | 188.796,00 |