12,280$
-2,15%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,47 | 12,47 | 12,13 | 12,26 | -2,31% | 16,00 |
| 06.03.2026 | 12,30 | 12,57 | 12,26 | 12,55 | 1,13% | 16,00 |
| 05.03.2026 | 12,20 | 12,42 | 12,16 | 12,41 | 1,31% | 16,00 |
| 04.03.2026 | 12,16 | 12,34 | 12,03 | 12,25 | 0,16% | 188.230,00 |
| 03.03.2026 | 12,10 | 12,34 | 11,89 | 12,23 | 0,99% | 186.886,00 |
| 02.03.2026 | 12,06 | 12,25 | 11,91 | 12,11 | -0,25% | 300.367,00 |
| 27.02.2026 | 11,92 | 12,31 | 11,68 | 12,14 | 1,85% | 436.310,00 |
| 26.02.2026 | 13,36 | 13,53 | 11,81 | 11,92 | -13,44% | 845.091,00 |
| 25.02.2026 | 13,86 | 13,89 | 13,70 | 13,77 | -0,29% | 166.355,00 |
| 24.02.2026 | 13,87 | 13,97 | 13,70 | 13,81 | -0,07% | 125.887,00 |
| 23.02.2026 | 13,53 | 13,93 | 13,52 | 13,82 | 1,92% | 158.206,00 |
| 20.02.2026 | 13,52 | 13,62 | 13,38 | 13,56 | -0,22% | 380.788,00 |
| 19.02.2026 | 13,46 | 13,65 | 13,45 | 13,59 | 0,59% | 101.604,00 |
| 18.02.2026 | 13,75 | 13,82 | 13,44 | 13,51 | -1,60% | 179.724,00 |
| 17.02.2026 | 13,75 | 13,83 | 13,56 | 13,73 | 0,07% | 130.300,00 |
| 13.02.2026 | 13,40 | 13,84 | 13,38 | 13,72 | 2,62% | 126.798,00 |
| 12.02.2026 | 13,55 | 13,64 | 13,31 | 13,37 | -0,89% | 123.592,00 |
| 11.02.2026 | 13,46 | 13,50 | 13,30 | 13,49 | 0,37% | 103.511,00 |
| 10.02.2026 | 13,33 | 13,46 | 13,17 | 13,44 | 0,67% | 150.752,00 |
| 09.02.2026 | 13,23 | 13,42 | 13,08 | 13,35 | 0,91% | 151.998,00 |
| 06.02.2026 | 13,36 | 13,36 | 13,15 | 13,23 | -0,60% | 181.885,00 |
| 05.02.2026 | 13,50 | 13,53 | 13,16 | 13,31 | -1,41% | 157.061,00 |
| 04.02.2026 | 13,65 | 13,65 | 13,41 | 13,50 | 0,15% | 184.976,00 |
| 03.02.2026 | 13,54 | 13,69 | 13,36 | 13,48 | -1,25% | 162.060,00 |
| 02.02.2026 | 13,77 | 13,84 | 13,59 | 13,65 | -0,87% | 157.008,00 |
| 30.01.2026 | 13,36 | 13,78 | 13,32 | 13,77 | 3,07% | 124.756,00 |
| 29.01.2026 | 13,37 | 13,43 | 13,21 | 13,36 | 0,60% | 129.522,00 |
| 28.01.2026 | 13,49 | 13,61 | 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 | 13,61 | 13,30 | 13,53 | 1,27% | 129.798,00 |
| 23.01.2026 | 13,75 | 13,75 | 13,36 | 13,36 | -2,91% | 269.690,00 |
| 22.01.2026 | 13,58 | 13,85 | 13,58 | 13,76 | 1,47% | 169.434,00 |
| 21.01.2026 | 13,27 | 13,56 | 13,23 | 13,56 | 2,11% | 223.456,00 |
| 20.01.2026 | 13,07 | 13,32 | 13,03 | 13,28 | 2,14% | 182.173,00 |
| 19.01.2026 | 12,95 | 13,01 | 12,93 | 13,00 | -1,13% | - |
| 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% | 140.136,00 |
| 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 | 0,55% | 170.757,00 |
| 21.11.2025 | 12,33 | 12,78 | 12,26 | 12,72 | 2,25% | 177.644,00 |
| 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 |
| 18.11.2025 | 13,11 | 13,15 | 12,78 | 12,89 | -3,59% | 215.897,00 |
| 17.11.2025 | 13,96 | 13,96 | 13,35 | 13,37 | -3,95% | 295.702,00 |
| 14.11.2025 | 13,83 | 13,94 | 13,68 | 13,92 | 0,80% | 148.924,00 |
| 13.11.2025 | 13,88 | 13,98 | 13,74 | 13,81 | -0,93% | 154.329,00 |
| 12.11.2025 | 13,85 | 13,99 | 13,79 | 13,94 | 0,65% | 112.159,00 |
| 11.11.2025 | 13,46 | 13,95 | 13,40 | 13,85 | 2,59% | 156.049,00 |
| 10.11.2025 | 13,46 | 13,55 | 13,31 | 13,50 | 0,45% | 134.800,00 |
| 07.11.2025 | 13,32 | 13,48 | 13,24 | 13,44 | 1,20% | 123.012,00 |
| 06.11.2025 | 13,70 | 13,81 | 13,26 | 13,28 | -2,96% | 207.109,00 |
| 05.11.2025 | 13,82 | 13,97 | 13,59 | 13,69 | -0,62% | 154.767,00 |
| 04.11.2025 | 14,00 | 14,29 | 13,63 | 13,77 | -1,08% | 191.803,00 |
| 03.11.2025 | 14,22 | 14,29 | 13,82 | 13,92 | -2,59% | 294.084,00 |
| 31.10.2025 | 14,06 | 14,40 | 13,93 | 14,29 | 3,33% | 278.977,00 |
| 30.10.2025 | 14,58 | 14,58 | 13,36 | 13,83 | -12,52% | 597.870,00 |
| 29.10.2025 | 16,24 | 16,35 | 15,63 | 15,81 | -3,66% | 265.913,00 |
| 28.10.2025 | 16,41 | 16,45 | 16,19 | 16,41 | 0,24% | 97.874,00 |
| 27.10.2025 | 16,18 | 16,45 | 16,11 | 16,37 | 1,17% | 88.841,00 |
| 24.10.2025 | 16,18 | 16,26 | 16,15 | 16,18 | -0,10% | 84.603,00 |
| 23.10.2025 | 16,25 | 16,25 | 16,02 | 16,20 | -0,21% | - |
| 22.10.2025 | 16,02 | 16,26 | 15,95 | 16,23 | 1,18% | 103.957,00 |
| 21.10.2025 | 15,95 | 16,24 | 15,90 | 16,04 | 0,69% | 123.834,00 |
| 20.10.2025 | 15,86 | 15,98 | 15,76 | 15,93 | 0,54% | 94.155,00 |
| 17.10.2025 | 15,72 | 15,89 | 15,72 | 15,84 | 0,79% | - |
| 16.10.2025 | 15,95 | 16,04 | 15,59 | 15,72 | -1,44% | 112.665,00 |
| 15.10.2025 | 15,86 | 16,05 | 15,68 | 15,95 | 0,38% | 94.149,00 |