15,982$
0,58%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,99% | 151.343,00 |
| 03.10.2025 | 16,14 | 16,30 | 16,14 | 16,14 | 0,07% | - |
| 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 | 0,80% | 137.215,00 |
| 17.09.2025 | 17,64 | 17,64 | 17,38 | 17,46 | 0,63% | 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 | 17,41 | 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 | -0,23% | 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 |