16,511$
-2,76%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 15,71 | 16,02 | 15,71 | 15,93 | 0,89% | 130.088,00 |
| 04.11.2024 | 15,50 | 15,81 | 15,44 | 15,79 | 1,94% | 91.610,00 |
| 01.11.2024 | 15,65 | 15,83 | 15,37 | 15,49 | -0,51% | 170.352,00 |
| 31.10.2024 | 15,25 | 16,25 | 15,24 | 15,57 | 4,29% | 196.990,00 |
| 30.10.2024 | 15,03 | 15,10 | 14,91 | 14,93 | -0,73% | 75.305,00 |
| 29.10.2024 | 15,11 | 15,18 | 15,03 | 15,04 | -0,66% | 68.957,00 |
| 28.10.2024 | 14,95 | 15,16 | 14,95 | 15,14 | 1,68% | 68.246,00 |
| 25.10.2024 | 15,10 | 15,12 | 14,79 | 14,89 | -0,60% | 89.241,00 |
| 24.10.2024 | 14,87 | 15,09 | 14,87 | 14,98 | 0,74% | 82.221,00 |
| 23.10.2024 | 14,80 | 14,89 | 14,71 | 14,87 | 0,47% | 52.623,00 |
| 22.10.2024 | 15,10 | 15,10 | 14,78 | 14,80 | -1,79% | 81.921,00 |
| 21.10.2024 | 15,14 | 15,19 | 15,00 | 15,07 | -0,26% | 110.998,00 |
| 18.10.2024 | 15,22 | 15,24 | 15,04 | 15,11 | -0,66% | 93.876,00 |
| 17.10.2024 | 14,87 | 15,25 | 14,81 | 15,21 | 2,49% | 106.193,00 |
| 16.10.2024 | 14,72 | 14,96 | 14,68 | 14,84 | 1,19% | 75.184,00 |
| 15.10.2024 | 14,61 | 14,79 | 14,51 | 14,67 | 0,17% | 104.588,00 |
| 14.10.2024 | 14,80 | 14,86 | 14,58 | 14,64 | -0,88% | 106.591,00 |
| 11.10.2024 | 14,86 | 14,90 | 14,74 | 14,77 | -0,27% | 55.675,00 |
| 10.10.2024 | 14,79 | 14,86 | 14,71 | 14,81 | -0,07% | 72.098,00 |
| 09.10.2024 | 14,53 | 14,97 | 14,53 | 14,82 | 1,79% | 94.188,00 |
| 08.10.2024 | 14,53 | 14,69 | 14,49 | 14,56 | 0,62% | 136.039,00 |
| 07.10.2024 | 14,67 | 14,70 | 14,41 | 14,47 | -1,56% | 126.287,00 |
| 04.10.2024 | 14,70 | 14,81 | 14,62 | 14,70 | 1,17% | 81.164,00 |
| 03.10.2024 | 14,71 | 14,83 | 14,50 | 14,53 | -1,22% | 147.319,00 |
| 02.10.2024 | 14,85 | 14,93 | 14,70 | 14,71 | -0,81% | 95.652,00 |
| 01.10.2024 | 15,06 | 15,06 | 14,78 | 14,83 | -1,53% | 113.703,00 |
| 30.09.2024 | 15,18 | 15,34 | 14,83 | 15,06 | -0,66% | 108.704,00 |