15,906$
0,73%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,75 | 16,00 | 15,71 | 15,92 | 0,82% | - |
| 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 |
| 27.09.2024 | 15,03 | 15,31 | 15,03 | 15,16 | 1,07% | 145.025,00 |
| 26.09.2024 | 14,90 | 15,07 | 14,73 | 15,00 | 0,13% | 182.955,00 |
| 25.09.2024 | 15,26 | 15,29 | 14,97 | 14,98 | -1,51% | 93.924,00 |
| 24.09.2024 | 15,24 | 15,37 | 15,19 | 15,21 | -0,59% | 97.244,00 |
| 23.09.2024 | 15,28 | 15,42 | 15,23 | 15,30 | 0,72% | 58.212,00 |
| 20.09.2024 | 15,30 | 15,44 | 15,06 | 15,19 | -0,98% | 222.314,00 |
| 19.09.2024 | 15,43 | 15,46 | 15,21 | 15,34 | 0,46% | 54.545,00 |
| 18.09.2024 | 15,29 | 15,55 | 15,22 | 15,27 | -0,46% | 98.241,00 |
| 17.09.2024 | 15,56 | 15,65 | 15,25 | 15,34 | -1,35% | 86.146,00 |
| 16.09.2024 | 15,54 | 15,58 | 15,36 | 15,55 | 0,71% | 125.143,00 |
| 13.09.2024 | 15,17 | 15,61 | 15,13 | 15,44 | 2,52% | 134.085,00 |
| 12.09.2024 | 14,95 | 15,11 | 14,91 | 15,06 | 1,14% | 56.243,00 |
| 11.09.2024 | 14,88 | 14,95 | 14,68 | 14,89 | -0,60% | 77.898,00 |
| 10.09.2024 | 14,83 | 15,01 | 14,75 | 14,98 | 1,49% | 59.119,00 |
| 09.09.2024 | 14,67 | 14,84 | 14,51 | 14,76 | 1,03% | 136.597,00 |
| 06.09.2024 | 14,70 | 14,77 | 14,59 | 14,61 | -0,41% | 109.467,00 |
| 05.09.2024 | 14,80 | 14,87 | 14,58 | 14,67 | -0,47% | 101.036,00 |
| 04.09.2024 | 14,77 | 14,89 | 14,64 | 14,74 | 0,14% | 62.277,00 |
| 03.09.2024 | 14,81 | 14,81 | 14,62 | 14,72 | -1,01% | 88.009,00 |
| 30.08.2024 | 14,92 | 14,96 | 14,69 | 14,87 | -0,07% | 97.969,00 |
| 29.08.2024 | 14,87 | 15,01 | 14,84 | 14,88 | 0,40% | 127.591,00 |
| 28.08.2024 | 14,95 | 15,19 | 14,80 | 14,82 | -1,33% | 132.278,00 |
| 27.08.2024 | 15,10 | 15,14 | 14,86 | 15,02 | -0,60% | 66.957,00 |
| 26.08.2024 | 15,16 | 15,24 | 15,04 | 15,11 | 0,53% | 90.131,00 |
| 23.08.2024 | 14,62 | 15,09 | 14,54 | 15,03 | 3,66% | 131.683,00 |
| 22.08.2024 | 14,78 | 14,80 | 14,48 | 14,50 | -1,89% | 97.685,00 |
| 21.08.2024 | 14,79 | 14,91 | 14,67 | 14,78 | 0,20% | 126.913,00 |
| 20.08.2024 | 14,92 | 14,94 | 14,69 | 14,75 | -1,14% | 127.246,00 |
| 19.08.2024 | 15,03 | 15,03 | 14,68 | 14,92 | -1,71% | 183.444,00 |
| 16.08.2024 | 15,46 | 15,58 | 15,10 | 15,18 | -2,06% | 246.996,00 |
| 15.08.2024 | 15,61 | 15,75 | 15,39 | 15,50 | 1,31% | 124.238,00 |
| 14.08.2024 | 15,44 | 15,44 | 15,24 | 15,30 | -0,33% | 90.645,00 |
| 13.08.2024 | 15,06 | 15,40 | 14,96 | 15,35 | 2,68% | 173.357,00 |
| 12.08.2024 | 14,96 | 15,00 | 14,55 | 14,95 | 0,54% | 172.931,00 |
| 09.08.2024 | 14,87 | 14,94 | 14,64 | 14,87 | -0,13% | 77.084,00 |
| 08.08.2024 | 14,64 | 14,92 | 14,60 | 14,89 | 3,04% | 85.903,00 |
| 07.08.2024 | 14,51 | 14,74 | 14,41 | 14,45 | 0,77% | 95.472,00 |
| 06.08.2024 | 14,29 | 14,43 | 14,13 | 14,34 | 0,91% | 123.386,00 |
| 05.08.2024 | 14,25 | 14,47 | 14,09 | 14,21 | -4,05% | 207.750,00 |
| 02.08.2024 | 14,80 | 15,02 | 14,58 | 14,81 | -0,67% | 125.419,00 |
| 01.08.2024 | 15,31 | 15,34 | 14,85 | 14,91 | -2,87% | 119.394,00 |
| 31.07.2024 | 15,16 | 15,58 | 15,16 | 15,35 | 1,72% | 86.978,00 |
| 30.07.2024 | 15,26 | 15,26 | 14,92 | 15,09 | -0,33% | 92.493,00 |
| 29.07.2024 | 15,48 | 15,59 | 14,93 | 15,14 | -1,88% | 155.293,00 |
| 26.07.2024 | 15,50 | 15,55 | 14,70 | 15,43 | 0,26% | 227.719,00 |
| 25.07.2024 | 15,56 | 16,17 | 15,27 | 15,39 | -6,50% | 292.761,00 |
| 24.07.2024 | 16,54 | 16,73 | 16,40 | 16,46 | -0,78% | 108.792,00 |
| 23.07.2024 | 16,67 | 16,83 | 16,55 | 16,59 | -0,48% | 79.826,00 |
| 22.07.2024 | 16,17 | 16,74 | 15,84 | 16,67 | 3,67% | 205.389,00 |
| 19.07.2024 | 16,20 | 16,25 | 16,01 | 16,08 | -0,50% | 69.445,00 |
| 18.07.2024 | 16,35 | 16,51 | 16,03 | 16,16 | -1,04% | 90.981,00 |
| 17.07.2024 | 16,48 | 16,66 | 16,31 | 16,33 | -0,85% | 129.694,00 |
| 16.07.2024 | 16,15 | 16,50 | 16,14 | 16,47 | 2,68% | 140.009,00 |
| 15.07.2024 | 15,71 | 16,06 | 15,70 | 16,04 | 2,23% | 107.182,00 |
| 12.07.2024 | 15,83 | 16,10 | 15,66 | 15,69 | -0,70% | 102.059,00 |
| 11.07.2024 | 15,25 | 15,89 | 15,13 | 15,80 | 4,22% | 154.600,00 |
| 10.07.2024 | 15,11 | 15,16 | 15,00 | 15,16 | 0,93% | 50.457,00 |
| 09.07.2024 | 15,15 | 15,24 | 14,94 | 15,02 | -0,73% | 71.094,00 |
| 08.07.2024 | 14,96 | 15,20 | 14,94 | 15,13 | 1,14% | 75.127,00 |
| 05.07.2024 | 14,96 | 15,04 | 14,75 | 14,96 | -0,53% | 87.043,00 |
| 03.07.2024 | 15,25 | 15,28 | 15,02 | 15,04 | -1,51% | 40.664,00 |
| 02.07.2024 | 14,92 | 15,30 | 14,78 | 15,27 | 2,35% | 130.865,00 |
| 01.07.2024 | 14,94 | 15,00 | 14,72 | 14,92 | 0,74% | 126.266,00 |
| 28.06.2024 | 14,65 | 14,86 | 14,62 | 14,81 | 1,58% | 293.450,00 |
| 27.06.2024 | 14,71 | 14,71 | 14,47 | 14,58 | -0,88% | 78.365,00 |
| 26.06.2024 | 14,42 | 14,73 | 14,39 | 14,71 | 1,73% | 87.253,00 |
| 25.06.2024 | 14,43 | 14,56 | 14,38 | 14,46 | 0,42% | 70.291,00 |
| 24.06.2024 | 14,40 | 14,76 | 14,37 | 14,40 | 0,42% | 99.980,00 |
| 21.06.2024 | 14,38 | 14,54 | 14,22 | 14,34 | 0,07% | 194.488,00 |
| 20.06.2024 | 14,40 | 14,61 | 14,31 | 14,33 | -0,90% | 81.223,00 |
| 18.06.2024 | 14,34 | 14,67 | 14,16 | 14,46 | 0,63% | 130.095,00 |
| 17.06.2024 | 14,32 | 14,49 | 14,25 | 14,37 | 0,28% | 76.833,00 |
| 14.06.2024 | 14,30 | 14,36 | 14,11 | 14,33 | -0,07% | 101.127,00 |