16,249$
0,42%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 16,68 | 16,86 | 16,52 | 16,53 | -0,90% | 122.478,00 |
| 20.05.2025 | 17,05 | 17,05 | 16,68 | 16,68 | -2,11% | 115.992,00 |
| 19.05.2025 | 16,99 | 17,06 | 16,81 | 17,04 | 0,59% | 96.351,00 |
| 16.05.2025 | 16,77 | 16,97 | 16,73 | 16,94 | 1,01% | 118.539,00 |
| 15.05.2025 | 16,38 | 16,90 | 16,35 | 16,77 | 2,82% | 155.703,00 |
| 14.05.2025 | 16,40 | 16,47 | 16,22 | 16,31 | -0,61% | 103.891,00 |
| 13.05.2025 | 16,35 | 16,46 | 16,12 | 16,41 | 0,98% | 120.396,00 |
| 12.05.2025 | 16,75 | 16,88 | 16,24 | 16,25 | -1,28% | 171.295,00 |
| 09.05.2025 | 16,56 | 16,57 | 16,40 | 16,46 | -0,48% | 88.418,00 |
| 08.05.2025 | 16,50 | 16,69 | 16,41 | 16,54 | 0,36% | 105.687,00 |
| 07.05.2025 | 16,50 | 16,66 | 16,42 | 16,48 | -0,18% | 139.238,00 |
| 06.05.2025 | 16,26 | 16,57 | 16,08 | 16,51 | 0,43% | 158.170,00 |
| 05.05.2025 | 16,19 | 16,60 | 16,05 | 16,44 | 1,17% | 216.584,00 |
| 02.05.2025 | 16,02 | 16,52 | 16,02 | 16,25 | 0,12% | 302.224,00 |
| 01.05.2025 | 14,67 | 16,26 | 14,05 | 16,23 | 13,18% | 327.897,00 |
| 30.04.2025 | 14,31 | 14,45 | 13,87 | 14,34 | -0,55% | 251.446,00 |
| 29.04.2025 | 13,86 | 14,44 | 13,74 | 14,42 | 4,34% | 278.383,00 |
| 28.04.2025 | 14,65 | 14,70 | 13,55 | 13,82 | -9,14% | 534.297,00 |
| 25.04.2025 | 15,49 | 15,51 | 15,08 | 15,21 | -2,00% | 216.746,00 |
| 24.04.2025 | 15,42 | 15,58 | 15,36 | 15,52 | 0,58% | 102.939,00 |
| 23.04.2025 | 15,48 | 15,62 | 15,29 | 15,43 | 0,39% | 125.290,00 |
| 22.04.2025 | 15,23 | 15,52 | 15,20 | 15,37 | 1,12% | 84.942,00 |
| 21.04.2025 | 15,67 | 15,67 | 15,18 | 15,20 | -3,00% | 98.024,00 |
| 17.04.2025 | 15,42 | 15,79 | 15,42 | 15,67 | 1,69% | 103.015,00 |
| 16.04.2025 | 15,64 | 15,72 | 15,37 | 15,41 | -1,34% | 84.408,00 |
| 15.04.2025 | 15,41 | 15,70 | 15,36 | 15,62 | 1,63% | 95.387,00 |
| 14.04.2025 | 15,28 | 15,54 | 15,14 | 15,37 | 1,59% | 158.966,00 |
| 11.04.2025 | 14,95 | 15,16 | 14,79 | 15,13 | 0,93% | 121.453,00 |
| 10.04.2025 | 15,03 | 15,35 | 14,82 | 14,99 | -0,86% | 126.963,00 |
| 09.04.2025 | 14,85 | 15,45 | 14,42 | 15,12 | 0,80% | 223.825,00 |
| 08.04.2025 | 15,36 | 15,81 | 14,85 | 15,00 | -1,74% | 188.796,00 |
| 07.04.2025 | 15,02 | 15,76 | 14,61 | 15,27 | -1,83% | 288.688,00 |
| 04.04.2025 | 16,07 | 16,29 | 15,39 | 15,55 | -4,89% | 182.928,00 |
| 03.04.2025 | 16,45 | 16,72 | 16,35 | 16,35 | -1,39% | 213.968,00 |
| 02.04.2025 | 16,59 | 16,64 | 16,41 | 16,58 | -0,24% | 73.413,00 |
| 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 |