10,617$
-0,31%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 10,61 | 10,70 | 10,58 | 10,65 | 0,09% | 98.215,00 |
| 17.07.2026 | 10,74 | 10,86 | 10,54 | 10,64 | -1,02% | 100.886,00 |
| 16.07.2026 | 10,60 | 10,79 | 10,59 | 10,75 | 2,09% | 183.717,00 |
| 15.07.2026 | 10,45 | 10,64 | 10,45 | 10,53 | -0,09% | 128.629,00 |
| 14.07.2026 | 10,57 | 10,64 | 10,42 | 10,54 | -0,09% | 146.656,00 |
| 13.07.2026 | 10,47 | 10,67 | 10,36 | 10,55 | 1,25% | 209.517,00 |
| 10.07.2026 | 10,49 | 10,49 | 10,26 | 10,42 | 1,07% | 173.079,00 |
| 09.07.2026 | 10,43 | 10,45 | 10,31 | 10,31 | -1,43% | 129.749,00 |
| 08.07.2026 | 10,46 | 10,57 | 10,41 | 10,46 | -0,14% | 112.119,00 |
| 07.07.2026 | 10,52 | 10,61 | 10,42 | 10,48 | 0,34% | 125.937,00 |
| 06.07.2026 | 10,49 | 10,70 | 10,44 | 10,44 | -0,48% | 137.437,00 |
| 02.07.2026 | 10,62 | 10,68 | 10,41 | 10,49 | -0,76% | 130.547,00 |
| 01.07.2026 | 10,29 | 10,61 | 10,26 | 10,57 | 3,22% | 182.703,00 |
| 30.06.2026 | 10,45 | 10,45 | 10,20 | 10,24 | -2,01% | 193.004,00 |
| 29.06.2026 | 10,60 | 10,61 | 10,28 | 10,45 | -1,88% | 264.383,00 |
| 26.06.2026 | 10,46 | 10,68 | 10,46 | 10,65 | 1,91% | 617.970,00 |
| 25.06.2026 | 10,40 | 10,56 | 10,40 | 10,45 | -0,10% | 148.629,00 |
| 24.06.2026 | 10,66 | 10,80 | 10,42 | 10,46 | -2,43% | 187.079,00 |
| 23.06.2026 | 10,38 | 10,72 | 10,33 | 10,72 | 3,88% | 153.287,00 |
| 22.06.2026 | 10,49 | 10,55 | 10,32 | 10,32 | -1,70% | 194.498,00 |
| 19.06.2026 | 10,49 | 10,50 | 10,49 | 10,50 | -0,11% | - |
| 18.06.2026 | 10,63 | 10,88 | 10,46 | 10,51 | 1,94% | 296.501,00 |
| 17.06.2026 | 10,51 | 10,51 | 10,19 | 10,31 | -1,62% | 148.437,00 |
| 16.06.2026 | 10,60 | 10,72 | 10,31 | 10,48 | -1,13% | 227.643,00 |
| 15.06.2026 | 10,90 | 10,96 | 10,56 | 10,60 | -2,75% | 122.196,00 |
| 12.06.2026 | 10,82 | 10,95 | 10,78 | 10,90 | 1,11% | 88.166,00 |
| 11.06.2026 | 10,88 | 10,93 | 10,78 | 10,78 | -0,74% | 96.843,00 |
| 10.06.2026 | 10,75 | 11,01 | 10,75 | 10,86 | 1,02% | 116.085,00 |
| 09.06.2026 | 10,66 | 10,89 | 10,66 | 10,75 | 0,84% | 229.361,00 |
| 08.06.2026 | 10,72 | 10,75 | 10,60 | 10,66 | -0,47% | 107.329,00 |
| 05.06.2026 | 10,92 | 11,00 | 10,69 | 10,71 | -2,06% | 163.180,00 |
| 04.06.2026 | 10,66 | 10,95 | 10,66 | 10,94 | 3,36% | 156.830,00 |
| 03.06.2026 | 10,95 | 10,95 | 10,49 | 10,58 | -3,47% | 168.050,00 |
| 02.06.2026 | 10,78 | 10,96 | 10,76 | 10,96 | 1,48% | 118.747,00 |
| 01.06.2026 | 10,52 | 10,80 | 10,52 | 10,80 | 1,98% | 155.813,00 |
| 29.05.2026 | 10,51 | 10,63 | 10,51 | 10,59 | 0,38% | 139.153,00 |
| 28.05.2026 | 10,65 | 10,69 | 10,41 | 10,55 | -0,28% | 145.596,00 |
| 27.05.2026 | 10,68 | 10,97 | 10,58 | 10,58 | -1,49% | 135.910,00 |
| 26.05.2026 | 10,64 | 10,74 | 10,45 | 10,74 | -2,01% | 250.506,00 |
| 22.05.2026 | 11,07 | 11,11 | 10,90 | 10,96 | -0,45% | 259.867,00 |
| 21.05.2026 | 11,01 | 11,06 | 10,93 | 11,01 | -0,18% | 161.181,00 |
| 20.05.2026 | 10,89 | 11,07 | 10,89 | 11,03 | 0,68% | 157.721,00 |
| 19.05.2026 | 10,99 | 11,13 | 10,90 | 10,96 | -0,41% | 141.155,00 |
| 18.05.2026 | 10,80 | 11,02 | 10,77 | 11,00 | 1,38% | 168.276,00 |
| 15.05.2026 | 10,91 | 10,96 | 10,80 | 10,85 | -0,60% | 134.901,00 |
| 14.05.2026 | 10,98 | 10,99 | 10,86 | 10,92 | -0,23% | 144.996,00 |
| 13.05.2026 | 10,78 | 11,02 | 10,75 | 10,94 | 1,86% | 209.781,00 |
| 12.05.2026 | 10,69 | 10,85 | 10,65 | 10,74 | 0,66% | 373.418,00 |
| 11.05.2026 | 10,88 | 10,92 | 10,63 | 10,67 | -2,02% | 214.490,00 |
| 08.05.2026 | 10,85 | 10,93 | 10,70 | 10,89 | 0,55% | 113.698,00 |
| 07.05.2026 | 10,59 | 10,86 | 10,59 | 10,83 | 2,07% | 164.308,00 |
| 06.05.2026 | 10,93 | 10,93 | 10,61 | 10,61 | -2,39% | 152.409,00 |
| 05.05.2026 | 10,80 | 11,08 | 10,76 | 10,87 | 0,93% | 199.566,00 |
| 04.05.2026 | 10,45 | 10,79 | 10,33 | 10,77 | 2,18% | 254.010,00 |
| 01.05.2026 | 10,74 | 10,96 | 10,42 | 10,54 | -1,40% | 229.312,00 |
| 30.04.2026 | 10,63 | 11,01 | 9,95 | 10,69 | -3,26% | 283.931,00 |
| 29.04.2026 | 11,50 | 11,53 | 11,03 | 11,05 | -3,66% | 263.496,00 |
| 28.04.2026 | 11,40 | 11,51 | 11,35 | 11,47 | 1,33% | 113.905,00 |
| 27.04.2026 | 11,37 | 11,44 | 11,31 | 11,32 | -0,44% | 137.154,00 |
| 24.04.2026 | 11,27 | 11,43 | 11,27 | 11,37 | 0,00% | 75.048,00 |
| 23.04.2026 | 11,30 | 11,45 | 11,30 | 11,37 | 0,62% | 65.916,00 |
| 22.04.2026 | 11,25 | 11,50 | 11,18 | 11,30 | 0,40% | 136.431,00 |
| 21.04.2026 | 11,52 | 11,53 | 11,24 | 11,26 | -2,05% | 152.029,00 |
| 20.04.2026 | 11,48 | 11,51 | 11,36 | 11,49 | -0,09% | 124.108,00 |
| 17.04.2026 | 11,35 | 11,67 | 11,35 | 11,50 | 1,59% | 160.499,00 |
| 16.04.2026 | 11,06 | 11,35 | 11,06 | 11,32 | 2,26% | 152.306,00 |
| 15.04.2026 | 11,11 | 11,22 | 11,05 | 11,07 | -0,27% | 128.864,00 |
| 14.04.2026 | 11,00 | 11,13 | 10,93 | 11,10 | 0,82% | 131.260,00 |
| 13.04.2026 | 11,11 | 11,14 | 10,94 | 11,01 | -0,90% | 128.872,00 |
| 10.04.2026 | 11,29 | 11,32 | 11,08 | 11,11 | -1,55% | 104.480,00 |
| 09.04.2026 | 11,23 | 11,35 | 11,15 | 11,29 | 0,22% | 120.723,00 |
| 08.04.2026 | 11,32 | 11,45 | 11,20 | 11,26 | 0,90% | 190.210,00 |
| 07.04.2026 | 11,18 | 11,22 | 11,09 | 11,16 | 0,54% | 189.957,00 |
| 06.04.2026 | 11,11 | 11,25 | 11,07 | 11,10 | -0,27% | 213.505,00 |
| 02.04.2026 | 11,03 | 11,13 | 10,93 | 11,13 | 0,50% | 128.325,00 |
| 01.04.2026 | 11,00 | 11,20 | 10,94 | 11,08 | 1,61% | 227.922,00 |
| 31.03.2026 | 11,30 | 11,35 | 10,81 | 10,90 | -3,02% | 272.695,00 |
| 30.03.2026 | 11,13 | 11,37 | 11,12 | 11,24 | 1,44% | 184.135,00 |
| 27.03.2026 | 11,12 | 11,19 | 11,04 | 11,08 | -0,45% | 161.109,00 |
| 26.03.2026 | 11,12 | 11,28 | 11,10 | 11,13 | 0,00% | 119.208,00 |
| 25.03.2026 | 11,29 | 11,30 | 11,02 | 11,13 | -1,24% | 149.562,00 |
| 24.03.2026 | 11,35 | 11,46 | 11,20 | 11,27 | -0,70% | 196.579,00 |
| 23.03.2026 | 11,17 | 11,41 | 11,01 | 11,35 | 2,62% | 145.629,00 |
| 20.03.2026 | 11,30 | 11,35 | 11,01 | 11,06 | -2,38% | 262.708,00 |
| 19.03.2026 | 11,23 | 11,41 | 11,20 | 11,33 | 0,89% | 132.214,00 |
| 18.03.2026 | 11,37 | 11,41 | 11,20 | 11,23 | -2,18% | 156.248,00 |
| 17.03.2026 | 11,43 | 11,68 | 11,33 | 11,48 | 0,44% | 151.281,00 |
| 16.03.2026 | 11,55 | 11,58 | 11,28 | 11,43 | -2,97% | 186.610,00 |
| 13.03.2026 | 11,99 | 12,20 | 11,69 | 11,78 | -1,67% | 259.006,00 |
| 12.03.2026 | 12,07 | 12,20 | 11,91 | 11,98 | -1,24% | 186.361,00 |
| 11.03.2026 | 12,25 | 12,26 | 12,07 | 12,13 | -1,06% | 181.894,00 |
| 10.03.2026 | 12,25 | 12,44 | 12,19 | 12,26 | 0,00% | 114.257,00 |
| 09.03.2026 | 12,47 | 12,49 | 12,13 | 12,26 | -2,23% | 147.735,00 |
| 06.03.2026 | 12,30 | 12,57 | 12,26 | 12,54 | 1,05% | 162.620,00 |
| 05.03.2026 | 12,17 | 12,42 | 12,16 | 12,41 | 1,31% | 114.104,00 |
| 04.03.2026 | 12,16 | 12,34 | 12,03 | 12,25 | 0,16% | 188.230,00 |
| 03.03.2026 | 12,10 | 12,34 | 11,89 | 12,23 | 0,99% | 186.886,00 |
| 02.03.2026 | 12,06 | 12,25 | 11,91 | 12,11 | -0,25% | 300.367,00 |
| 27.02.2026 | 11,92 | 12,31 | 11,68 | 12,14 | 1,85% | 436.310,00 |
| 26.02.2026 | 13,36 | 13,53 | 11,81 | 11,92 | -13,44% | 845.091,00 |