15,814$
2,42%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 15,50 | 15,87 | 15,41 | 15,86 | 2,72% | 87.668,00 |
| 25.04.2024 | 15,42 | 15,54 | 15,27 | 15,44 | -0,71% | 93.073,00 |
| 24.04.2024 | 15,40 | 15,56 | 15,28 | 15,55 | 0,84% | 86.940,00 |
| 23.04.2024 | 15,22 | 15,47 | 15,22 | 15,42 | 1,31% | 107.619,00 |
| 22.04.2024 | 15,09 | 15,38 | 15,00 | 15,22 | 1,40% | 167.652,00 |
| 19.04.2024 | 14,80 | 15,14 | 14,80 | 15,01 | 0,67% | 98.391,00 |
| 18.04.2024 | 14,91 | 15,16 | 14,89 | 14,91 | 0,00% | 119.674,00 |
| 17.04.2024 | 15,03 | 15,19 | 14,85 | 14,91 | -1,00% | 123.457,00 |
| 16.04.2024 | 15,10 | 15,19 | 14,81 | 15,06 | -0,33% | 114.521,00 |
| 15.04.2024 | 15,41 | 15,51 | 15,04 | 15,11 | -2,01% | 138.778,00 |
| 12.04.2024 | 15,54 | 15,67 | 15,33 | 15,42 | -0,96% | 82.492,00 |
| 11.04.2024 | 15,36 | 15,62 | 15,30 | 15,57 | 1,90% | 80.148,00 |
| 10.04.2024 | 15,30 | 15,50 | 15,05 | 15,28 | -1,42% | 156.747,00 |
| 09.04.2024 | 15,81 | 15,84 | 15,42 | 15,50 | -1,65% | 141.036,00 |
| 08.04.2024 | 16,00 | 16,09 | 15,75 | 15,76 | -1,38% | 118.572,00 |
| 05.04.2024 | 15,71 | 16,15 | 15,67 | 15,98 | 1,27% | 152.448,00 |
| 04.04.2024 | 15,91 | 16,10 | 15,75 | 15,78 | -0,94% | 138.264,00 |
| 03.04.2024 | 15,88 | 16,00 | 15,78 | 15,93 | 0,31% | 123.996,00 |
| 02.04.2024 | 15,67 | 15,97 | 15,54 | 15,88 | 0,95% | 141.271,00 |
| 01.04.2024 | 15,88 | 15,96 | 15,66 | 15,73 | -1,38% | 205.512,00 |
| 28.03.2024 | 15,89 | 16,10 | 15,80 | 15,95 | 0,44% | 160.593,00 |
| 27.03.2024 | 15,82 | 15,99 | 15,70 | 15,88 | 1,40% | 181.368,00 |
| 26.03.2024 | 16,06 | 16,13 | 15,65 | 15,66 | -2,31% | 106.677,00 |
| 25.03.2024 | 16,20 | 16,33 | 15,97 | 16,03 | -1,05% | 165.465,00 |
| 22.03.2024 | 16,70 | 16,71 | 16,20 | 16,20 | -2,99% | 111.065,00 |
| 21.03.2024 | 16,66 | 16,92 | 16,47 | 16,70 | -0,42% | 154.371,00 |
| 20.03.2024 | 16,60 | 16,87 | 16,42 | 16,77 | 1,45% | 140.817,00 |
| 19.03.2024 | 16,55 | 16,61 | 16,18 | 16,53 | -0,30% | 216.200,00 |
| 18.03.2024 | 17,25 | 17,25 | 16,55 | 16,58 | -2,87% | 275.546,00 |
| 15.03.2024 | 16,75 | 17,19 | 16,75 | 17,07 | 1,43% | 210.812,00 |
| 14.03.2024 | 17,24 | 17,24 | 16,64 | 16,83 | -4,10% | 138.392,00 |
| 13.03.2024 | 17,59 | 17,94 | 17,48 | 17,55 | 0,11% | 106.996,00 |
| 12.03.2024 | 17,63 | 17,75 | 17,47 | 17,53 | -0,45% | 129.179,00 |
| 11.03.2024 | 17,52 | 17,78 | 17,33 | 17,61 | 0,11% | 161.386,00 |
| 08.03.2024 | 17,52 | 17,79 | 17,38 | 17,59 | 1,15% | 99.518,00 |
| 07.03.2024 | 17,45 | 17,69 | 17,14 | 17,39 | -1,02% | 157.180,00 |
| 06.03.2024 | 17,01 | 17,67 | 16,79 | 17,57 | 4,15% | 231.513,00 |
| 05.03.2024 | 17,52 | 17,52 | 16,81 | 16,87 | -3,82% | 224.526,00 |
| 04.03.2024 | 17,84 | 18,14 | 17,50 | 17,54 | -1,07% | 235.622,00 |
| 01.03.2024 | 17,92 | 17,92 | 16,97 | 17,73 | -1,39% | 369.417,00 |
| 29.02.2024 | 17,81 | 18,10 | 17,61 | 17,98 | 2,10% | 156.461,00 |
| 28.02.2024 | 17,78 | 17,84 | 17,57 | 17,61 | -1,07% | 97.084,00 |
| 27.02.2024 | 17,52 | 17,89 | 17,40 | 17,80 | 2,06% | 258.630,00 |
| 26.02.2024 | 16,92 | 17,45 | 16,66 | 17,44 | 3,07% | 192.160,00 |
| 23.02.2024 | 17,28 | 17,43 | 16,79 | 16,92 | -0,47% | 245.143,00 |
| 22.02.2024 | 16,30 | 17,38 | 16,00 | 17,00 | 9,25% | 423.172,00 |
| 21.02.2024 | 15,27 | 15,62 | 15,02 | 15,56 | 0,84% | 222.386,00 |
| 20.02.2024 | 16,18 | 16,32 | 15,17 | 15,43 | -3,14% | 254.547,00 |
| 16.02.2024 | 16,28 | 16,28 | 15,85 | 15,93 | -2,27% | 169.319,00 |
| 15.02.2024 | 16,34 | 16,41 | 15,82 | 16,30 | 0,74% | 162.621,00 |
| 14.02.2024 | 16,22 | 16,30 | 16,05 | 16,18 | 0,68% | 110.339,00 |
| 13.02.2024 | 17,13 | 17,13 | 16,03 | 16,07 | -7,00% | 236.107,00 |
| 12.02.2024 | 17,19 | 17,40 | 17,15 | 17,28 | 0,52% | 127.924,00 |
| 09.02.2024 | 17,10 | 17,27 | 17,02 | 17,19 | 1,24% | 103.515,00 |
| 08.02.2024 | 16,68 | 16,99 | 16,66 | 16,98 | 1,68% | 85.036,00 |
| 07.02.2024 | 16,74 | 16,85 | 16,58 | 16,70 | 0,06% | 86.856,00 |
| 06.02.2024 | 16,63 | 16,75 | 16,50 | 16,69 | 0,00% | 89.602,00 |
| 05.02.2024 | 16,84 | 16,88 | 16,40 | 16,69 | -1,94% | 146.660,00 |
| 02.02.2024 | 16,92 | 17,16 | 16,75 | 17,02 | -0,06% | 90.055,00 |
| 01.02.2024 | 16,56 | 17,07 | 16,56 | 17,03 | 2,78% | 118.505,00 |
| 31.01.2024 | 16,74 | 16,90 | 16,57 | 16,57 | -1,19% | 119.486,00 |
| 30.01.2024 | 16,90 | 16,90 | 16,59 | 16,77 | -0,18% | 86.728,00 |
| 29.01.2024 | 16,58 | 16,80 | 16,38 | 16,80 | 1,33% | 141.098,00 |
| 26.01.2024 | 16,43 | 16,65 | 16,41 | 16,58 | 0,73% | 102.236,00 |
| 25.01.2024 | 16,37 | 16,61 | 16,36 | 16,46 | 1,29% | 150.416,00 |
| 24.01.2024 | 16,46 | 16,50 | 16,20 | 16,25 | -0,12% | 139.727,00 |
| 23.01.2024 | 16,45 | 16,56 | 16,21 | 16,27 | -0,31% | 144.768,00 |
| 22.01.2024 | 15,76 | 16,32 | 15,76 | 16,32 | 4,55% | 158.437,00 |
| 19.01.2024 | 15,59 | 15,61 | 15,40 | 15,61 | 0,58% | 97.181,00 |
| 18.01.2024 | 15,41 | 15,56 | 15,26 | 15,52 | 0,39% | 117.735,00 |
| 17.01.2024 | 15,29 | 15,50 | 15,26 | 15,46 | 0,98% | 83.184,00 |
| 16.01.2024 | 15,25 | 15,54 | 15,17 | 15,31 | 0,59% | 91.508,00 |
| 12.01.2024 | 15,20 | 15,40 | 15,07 | 15,22 | 0,66% | 107.022,00 |
| 11.01.2024 | 15,20 | 15,24 | 14,97 | 15,12 | -0,07% | 73.972,00 |
| 10.01.2024 | 15,07 | 15,19 | 14,97 | 15,13 | 1,07% | 76.187,00 |
| 09.01.2024 | 15,12 | 15,19 | 14,78 | 14,97 | -1,51% | 133.621,00 |
| 08.01.2024 | 15,30 | 15,34 | 14,98 | 15,20 | 0,07% | 103.323,00 |
| 05.01.2024 | 15,00 | 15,38 | 14,90 | 15,19 | 1,13% | 118.302,00 |
| 04.01.2024 | 15,21 | 15,36 | 15,02 | 15,02 | -1,05% | 102.856,00 |
| 03.01.2024 | 15,46 | 15,58 | 15,10 | 15,18 | -1,49% | 131.329,00 |
| 02.01.2024 | 15,48 | 15,51 | 15,14 | 15,41 | -0,45% | 129.280,00 |
| 29.12.2023 | 15,60 | 15,75 | 15,41 | 15,48 | 0,00% | 127.611,00 |
| 28.12.2023 | 15,70 | 15,75 | 15,40 | 15,48 | -1,09% | 93.922,00 |
| 27.12.2023 | 15,45 | 15,68 | 15,34 | 15,65 | 1,29% | 117.634,00 |
| 26.12.2023 | 15,20 | 15,57 | 15,04 | 15,45 | 1,44% | 176.870,00 |
| 22.12.2023 | 15,32 | 15,36 | 15,05 | 15,23 | 0,26% | 135.522,00 |
| 21.12.2023 | 14,65 | 15,20 | 14,61 | 15,19 | 4,04% | 172.749,00 |
| 20.12.2023 | 14,65 | 15,08 | 14,60 | 14,60 | -0,41% | 178.432,00 |
| 19.12.2023 | 14,76 | 14,85 | 14,49 | 14,66 | -0,20% | 143.170,00 |
| 18.12.2023 | 14,33 | 14,78 | 14,32 | 14,69 | 2,66% | 175.460,00 |
| 15.12.2023 | 14,49 | 14,57 | 14,11 | 14,31 | -1,24% | 284.195,00 |
| 14.12.2023 | 14,99 | 15,14 | 14,36 | 14,49 | -2,88% | 201.824,00 |
| 13.12.2023 | 14,44 | 14,96 | 14,27 | 14,92 | 3,18% | 342.872,00 |
| 12.12.2023 | 14,32 | 14,56 | 14,22 | 14,46 | -0,07% | 174.216,00 |
| 11.12.2023 | 14,76 | 14,85 | 14,27 | 14,47 | -2,03% | 277.388,00 |
| 08.12.2023 | 15,00 | 15,27 | 14,69 | 14,77 | -2,09% | 184.332,00 |
| 07.12.2023 | 15,25 | 15,30 | 14,85 | 15,09 | -1,15% | 286.849,00 |
| 06.12.2023 | 14,86 | 15,31 | 14,59 | 15,26 | 3,04% | 361.636,00 |
| 05.12.2023 | 16,92 | 16,95 | 14,73 | 14,81 | -12,31% | 803.537,00 |
| 04.12.2023 | 16,70 | 17,54 | 16,51 | 16,89 | 1,38% | 431.686,00 |