16,593$
-0,16%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 16,39 | 16,72 | 16,35 | 16,62 | 1,03% | 120.894,00 |
| 31.03.2025 | 16,36 | 16,49 | 16,23 | 16,45 | 0,55% | 175.346,00 |
| 28.03.2025 | 16,48 | 16,55 | 16,33 | 16,36 | -0,49% | 86.978,00 |
| 27.03.2025 | 16,32 | 16,45 | 16,22 | 16,44 | 1,17% | 92.764,00 |
| 26.03.2025 | 16,20 | 16,29 | 16,14 | 16,25 | 0,43% | 89.290,00 |
| 25.03.2025 | 15,95 | 16,21 | 15,95 | 16,18 | 1,31% | 118.705,00 |
| 24.03.2025 | 16,00 | 16,13 | 15,91 | 15,97 | 0,50% | 87.928,00 |
| 21.03.2025 | 15,87 | 15,97 | 15,68 | 15,89 | -0,13% | 137.963,00 |
| 20.03.2025 | 15,97 | 16,00 | 15,86 | 15,91 | -0,44% | 57.733,00 |
| 19.03.2025 | 16,02 | 16,02 | 15,70 | 15,98 | 0,06% | 73.157,00 |
| 18.03.2025 | 15,82 | 16,02 | 15,76 | 15,97 | 1,08% | 97.970,00 |
| 17.03.2025 | 15,63 | 15,82 | 15,52 | 15,80 | 0,06% | 114.766,00 |
| 14.03.2025 | 15,83 | 15,83 | 15,59 | 15,79 | -1,13% | 117.925,00 |
| 13.03.2025 | 16,46 | 16,46 | 15,65 | 15,97 | -2,44% | 143.595,00 |
| 12.03.2025 | 16,32 | 16,47 | 16,12 | 16,37 | 0,31% | 170.716,00 |
| 11.03.2025 | 16,49 | 16,56 | 16,10 | 16,32 | -0,97% | 191.807,00 |
| 10.03.2025 | 16,63 | 16,86 | 16,39 | 16,48 | -0,66% | 264.691,00 |
| 07.03.2025 | 16,38 | 16,84 | 16,36 | 16,59 | 0,91% | 109.384,00 |
| 06.03.2025 | 16,27 | 16,50 | 16,00 | 16,44 | 0,49% | 212.165,00 |
| 05.03.2025 | 16,36 | 16,59 | 16,14 | 16,36 | -0,30% | 244.977,00 |
| 04.03.2025 | 16,49 | 16,71 | 16,39 | 16,41 | -1,32% | 138.155,00 |
| 03.03.2025 | 16,85 | 16,99 | 16,56 | 16,63 | -1,31% | 276.336,00 |
| 28.02.2025 | 16,70 | 17,00 | 16,52 | 16,85 | -0,65% | 151.729,00 |
| 27.02.2025 | 16,78 | 17,96 | 16,53 | 16,96 | 2,54% | 332.701,00 |
| 26.02.2025 | 16,88 | 16,88 | 16,51 | 16,54 | -2,25% | 88.510,00 |
| 25.02.2025 | 16,68 | 16,99 | 16,56 | 16,92 | 2,11% | 107.699,00 |
| 24.02.2025 | 16,55 | 16,80 | 16,50 | 16,57 | 0,85% | 86.088,00 |
| 21.02.2025 | 17,04 | 17,04 | 16,36 | 16,43 | -3,24% | 183.861,00 |
| 20.02.2025 | 17,02 | 17,09 | 16,86 | 16,98 | -0,12% | 56.605,00 |
| 19.02.2025 | 17,25 | 17,25 | 16,86 | 17,00 | -1,16% | 95.022,00 |
| 18.02.2025 | 16,99 | 17,24 | 16,91 | 17,20 | 1,62% | 104.351,00 |
| 17.02.2025 | 16,93 | 16,93 | 16,90 | 16,93 | 0,04% | - |
| 14.02.2025 | 16,75 | 16,97 | 16,71 | 16,92 | 1,26% | 97.716,00 |
| 13.02.2025 | 16,50 | 16,73 | 16,25 | 16,71 | 1,83% | 80.360,00 |
| 12.02.2025 | 16,46 | 16,56 | 16,38 | 16,41 | -1,26% | 54.693,00 |
| 11.02.2025 | 16,36 | 16,63 | 16,36 | 16,62 | 0,97% | 66.111,00 |
| 10.02.2025 | 16,30 | 16,48 | 16,19 | 16,46 | 1,42% | 57.557,00 |
| 07.02.2025 | 16,17 | 16,25 | 15,96 | 16,23 | 0,56% | 90.469,00 |
| 06.02.2025 | 16,27 | 16,27 | 15,93 | 16,14 | -0,43% | 87.827,00 |
| 05.02.2025 | 16,08 | 16,28 | 16,06 | 16,21 | 0,87% | 70.936,00 |
| 04.02.2025 | 15,70 | 16,08 | 15,70 | 16,07 | 1,64% | 76.619,00 |
| 03.02.2025 | 15,89 | 15,98 | 15,71 | 15,81 | -1,68% | 88.988,00 |
| 31.01.2025 | 16,22 | 16,27 | 15,96 | 16,08 | -0,19% | 132.288,00 |
| 30.01.2025 | 16,43 | 16,44 | 16,04 | 16,11 | -1,29% | 104.340,00 |
| 29.01.2025 | 16,41 | 16,52 | 16,12 | 16,32 | -0,43% | 56.706,00 |
| 28.01.2025 | 16,28 | 16,61 | 16,28 | 16,39 | 0,86% | 103.636,00 |
| 27.01.2025 | 16,39 | 16,55 | 16,17 | 16,25 | -0,79% | 90.243,00 |
| 24.01.2025 | 16,14 | 16,42 | 16,10 | 16,38 | 1,68% | 81.006,00 |
| 23.01.2025 | 16,01 | 16,13 | 15,97 | 16,11 | 0,62% | 81.474,00 |
| 22.01.2025 | 16,00 | 16,12 | 15,97 | 16,01 | 0,13% | 69.066,00 |
| 21.01.2025 | 15,94 | 16,07 | 15,90 | 15,99 | 0,44% | 98.147,00 |
| 17.01.2025 | 16,20 | 16,20 | 15,78 | 15,92 | -1,06% | 100.955,00 |
| 16.01.2025 | 16,21 | 16,25 | 16,05 | 16,09 | -0,56% | 84.105,00 |
| 15.01.2025 | 16,03 | 16,22 | 16,00 | 16,18 | 0,94% | 63.966,00 |
| 14.01.2025 | 15,91 | 16,10 | 15,91 | 16,03 | 1,33% | 80.029,00 |
| 13.01.2025 | 15,52 | 15,84 | 15,46 | 15,82 | 1,80% | 67.927,00 |
| 10.01.2025 | 15,53 | 15,61 | 15,32 | 15,54 | -0,45% | 95.314,00 |
| 08.01.2025 | 15,56 | 15,64 | 15,39 | 15,61 | 0,32% | 69.640,00 |
| 07.01.2025 | 15,80 | 15,84 | 15,49 | 15,56 | -0,89% | 74.767,00 |
| 06.01.2025 | 16,05 | 16,09 | 15,68 | 15,70 | -2,06% | 106.509,00 |
| 03.01.2025 | 15,93 | 16,12 | 15,83 | 16,03 | 0,69% | 74.833,00 |
| 02.01.2025 | 16,18 | 16,25 | 15,90 | 15,92 | -0,81% | 70.937,00 |
| 31.12.2024 | 16,03 | 16,11 | 15,99 | 16,05 | 0,31% | 66.642,00 |
| 30.12.2024 | 16,13 | 16,22 | 15,90 | 16,00 | -1,42% | 82.095,00 |
| 27.12.2024 | 15,87 | 16,30 | 15,87 | 16,23 | 1,56% | 125.973,00 |
| 26.12.2024 | 15,89 | 16,08 | 15,88 | 15,98 | 0,13% | 73.352,00 |
| 24.12.2024 | 15,71 | 15,99 | 15,71 | 15,96 | 1,79% | 39.132,00 |
| 23.12.2024 | 15,95 | 15,97 | 15,65 | 15,68 | -1,75% | 94.737,00 |
| 20.12.2024 | 16,27 | 16,43 | 15,93 | 15,96 | -3,04% | 196.540,00 |
| 19.12.2024 | 16,31 | 16,57 | 16,11 | 16,46 | 1,17% | 240.629,00 |
| 18.12.2024 | 16,79 | 16,93 | 16,18 | 16,27 | -2,34% | 161.709,00 |
| 17.12.2024 | 16,72 | 16,74 | 16,51 | 16,66 | -0,83% | 77.907,00 |
| 16.12.2024 | 16,75 | 16,87 | 16,62 | 16,80 | 0,60% | 85.521,00 |
| 13.12.2024 | 16,70 | 16,76 | 16,51 | 16,70 | -0,42% | 53.267,00 |
| 12.12.2024 | 16,65 | 16,80 | 16,59 | 16,77 | 1,08% | 62.506,00 |
| 11.12.2024 | 16,80 | 16,85 | 16,59 | 16,59 | -0,90% | 164.101,00 |
| 10.12.2024 | 16,68 | 16,86 | 16,41 | 16,74 | 0,66% | 85.576,00 |
| 09.12.2024 | 16,30 | 16,66 | 16,30 | 16,63 | 2,02% | 113.661,00 |
| 06.12.2024 | 16,46 | 16,46 | 16,16 | 16,30 | -0,55% | 72.055,00 |
| 05.12.2024 | 16,33 | 16,46 | 16,23 | 16,39 | 0,31% | 93.880,00 |
| 04.12.2024 | 16,59 | 16,59 | 16,25 | 16,34 | -1,21% | 71.874,00 |
| 03.12.2024 | 16,54 | 16,57 | 16,43 | 16,54 | 0,12% | 84.723,00 |
| 02.12.2024 | 16,41 | 16,58 | 16,36 | 16,52 | 0,67% | 106.094,00 |
| 29.11.2024 | 16,47 | 16,54 | 16,32 | 16,41 | -0,36% | 70.439,00 |
| 27.11.2024 | 16,45 | 16,57 | 16,33 | 16,47 | 0,61% | 90.481,00 |
| 26.11.2024 | 16,40 | 16,53 | 16,31 | 16,37 | -0,06% | 103.205,00 |
| 25.11.2024 | 16,40 | 16,54 | 16,27 | 16,38 | 0,99% | 108.194,00 |
| 22.11.2024 | 16,18 | 16,34 | 16,17 | 16,22 | 1,06% | 92.794,00 |
| 21.11.2024 | 15,91 | 16,12 | 15,89 | 16,05 | 0,56% | 79.019,00 |
| 20.11.2024 | 15,84 | 16,01 | 15,75 | 15,96 | 0,06% | 91.172,00 |
| 19.11.2024 | 16,33 | 16,36 | 15,89 | 15,95 | -2,51% | 136.610,00 |
| 18.11.2024 | 16,24 | 16,50 | 16,00 | 16,36 | -1,09% | 101.875,00 |
| 15.11.2024 | 16,76 | 16,80 | 16,49 | 16,54 | -1,14% | 146.818,00 |
| 14.11.2024 | 16,73 | 16,93 | 16,65 | 16,73 | -0,36% | 116.160,00 |
| 13.11.2024 | 17,14 | 17,15 | 16,78 | 16,79 | -1,47% | 194.802,00 |
| 12.11.2024 | 16,99 | 17,17 | 16,87 | 17,04 | 0,00% | 144.076,00 |
| 11.11.2024 | 16,70 | 17,17 | 16,52 | 17,04 | -0,06% | 108.126,00 |
| 08.11.2024 | 16,79 | 17,08 | 16,75 | 17,05 | 1,73% | 129.487,00 |
| 07.11.2024 | 16,78 | 16,85 | 16,63 | 16,76 | -0,06% | 130.558,00 |
| 06.11.2024 | 16,25 | 16,85 | 16,05 | 16,77 | 5,27% | 233.233,00 |