13,239$
-0,46%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,58% | 177.984,00 |
| 24.11.2025 | 12,67 | 12,79 | 12,56 | 12,77 | 0,39% | 170.970,00 |
| 21.11.2025 | 12,33 | 12,78 | 12,26 | 12,72 | 2,33% | 177.644,00 |
| 20.11.2025 | 12,66 | 12,82 | 12,43 | 12,43 | -1,04% | 175.507,00 |
| 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% | 216.148,00 |
| 17.11.2025 | 13,96 | 13,96 | 13,35 | 13,37 | -3,81% | 296.009,00 |
| 14.11.2025 | 13,83 | 13,94 | 13,68 | 13,90 | 0,65% | 148.936,00 |
| 13.11.2025 | 13,88 | 13,98 | 13,74 | 13,81 | -0,93% | 154.378,00 |
| 12.11.2025 | 13,85 | 13,99 | 13,79 | 13,94 | 0,65% | 112.875,00 |
| 11.11.2025 | 13,46 | 13,95 | 13,40 | 13,85 | 2,59% | 156.777,00 |
| 10.11.2025 | 13,46 | 13,55 | 13,31 | 13,50 | 0,45% | 134.818,00 |
| 07.11.2025 | 13,32 | 13,48 | 13,24 | 13,44 | 1,20% | 124.094,00 |
| 06.11.2025 | 13,70 | 13,81 | 13,26 | 13,28 | -2,96% | 207.111,00 |
| 05.11.2025 | 13,82 | 13,97 | 13,59 | 13,69 | -0,62% | 155.535,00 |
| 04.11.2025 | 14,00 | 14,29 | 13,63 | 13,77 | -1,01% | 191.803,00 |
| 03.11.2025 | 14,22 | 14,29 | 13,82 | 13,91 | -2,66% | 294.154,00 |
| 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% | 73.583,00 |
| 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 |
| 14.10.2025 | 15,63 | 16,09 | 15,61 | 15,89 | 1,27% | 163.822,00 |
| 13.10.2025 | 15,74 | 15,79 | 15,60 | 15,69 | 0,45% | 122.731,00 |
| 10.10.2025 | 15,92 | 16,06 | 15,60 | 15,62 | -1,95% | 102.212,00 |
| 09.10.2025 | 15,91 | 16,04 | 15,87 | 15,93 | 0,13% | 72.367,00 |
| 08.10.2025 | 15,85 | 15,95 | 15,65 | 15,91 | 0,25% | 67.380,00 |
| 07.10.2025 | 15,89 | 16,04 | 15,65 | 15,87 | 0,32% | 112.219,00 |
| 06.10.2025 | 15,95 | 15,96 | 15,62 | 15,82 | -1,06% | 151.343,00 |
| 03.10.2025 | 16,11 | 16,31 | 15,97 | 15,99 | -0,87% | 115.047,00 |
| 02.10.2025 | 16,47 | 16,63 | 15,99 | 16,13 | -2,60% | 202.955,00 |
| 01.10.2025 | 17,20 | 17,31 | 16,54 | 16,56 | -4,00% | 148.995,00 |
| 30.09.2025 | 17,32 | 17,50 | 17,09 | 17,25 | -0,69% | 85.760,00 |
| 29.09.2025 | 17,42 | 17,53 | 17,27 | 17,37 | -0,34% | 65.005,00 |
| 26.09.2025 | 17,39 | 17,51 | 17,30 | 17,43 | 0,75% | 73.452,00 |
| 25.09.2025 | 17,51 | 17,60 | 17,25 | 17,30 | -1,31% | 72.587,00 |
| 24.09.2025 | 17,47 | 17,58 | 17,39 | 17,53 | 0,34% | 52.127,00 |
| 23.09.2025 | 17,46 | 17,62 | 17,36 | 17,47 | -0,17% | 78.376,00 |
| 22.09.2025 | 17,55 | 17,55 | 17,35 | 17,50 | 0,46% | 66.327,00 |
| 19.09.2025 | 17,67 | 17,67 | 17,33 | 17,42 | -1,02% | 131.986,00 |
| 18.09.2025 | 17,42 | 17,65 | 17,39 | 17,60 | 0,74% | 137.215,00 |
| 17.09.2025 | 17,64 | 17,64 | 17,38 | 17,47 | 0,69% | 91.648,00 |
| 16.09.2025 | 17,50 | 17,61 | 17,33 | 17,35 | -0,69% | 69.617,00 |
| 15.09.2025 | 17,45 | 17,64 | 17,43 | 17,47 | -0,06% | 77.144,00 |
| 12.09.2025 | 17,57 | 17,61 | 17,33 | 17,48 | -0,96% | 79.282,00 |
| 11.09.2025 | 17,25 | 17,70 | 17,20 | 17,65 | 2,08% | 87.495,00 |
| 10.09.2025 | 17,41 | 17,50 | 17,16 | 17,29 | -1,37% | 117.677,00 |
| 09.09.2025 | 17,40 | 17,53 | 17,30 | 17,53 | 1,21% | 105.423,00 |
| 08.09.2025 | 17,39 | 17,55 | 17,11 | 17,32 | -0,69% | 105.034,00 |
| 05.09.2025 | 18,10 | 18,16 | 17,41 | 17,44 | -3,70% | 106.231,00 |
| 04.09.2025 | 18,13 | 18,23 | 18,00 | 18,11 | 0,44% | 164.716,00 |
| 03.09.2025 | 18,10 | 18,13 | 17,96 | 18,03 | -0,44% | 143.235,00 |
| 02.09.2025 | 18,21 | 18,26 | 17,97 | 18,11 | -0,28% | 141.720,00 |
| 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 | -0,29% | 68.469,00 |
| 29.07.2025 | 17,49 | 17,49 | 16,94 | 17,08 | -1,90% | 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 |