10,915$
-0,23%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 10,98 | 10,99 | 10,86 | 10,92 | -0,23% | 144.892,00 |
| 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 |
| 25.02.2026 | 13,86 | 13,89 | 13,70 | 13,77 | -0,29% | 166.355,00 |
| 24.02.2026 | 13,87 | 13,97 | 13,70 | 13,81 | -0,07% | 125.887,00 |
| 23.02.2026 | 13,53 | 13,93 | 13,52 | 13,82 | 1,92% | 158.206,00 |
| 20.02.2026 | 13,52 | 13,62 | 13,38 | 13,56 | -0,22% | 380.788,00 |
| 19.02.2026 | 13,46 | 13,65 | 13,45 | 13,59 | 0,59% | 101.604,00 |
| 18.02.2026 | 13,75 | 13,82 | 13,44 | 13,51 | -1,60% | 179.724,00 |
| 17.02.2026 | 13,75 | 13,83 | 13,56 | 13,73 | 0,07% | 130.300,00 |
| 13.02.2026 | 13,40 | 13,84 | 13,38 | 13,72 | 2,62% | 126.798,00 |
| 12.02.2026 | 13,55 | 13,64 | 13,31 | 13,37 | -0,89% | 123.592,00 |
| 11.02.2026 | 13,46 | 13,50 | 13,30 | 13,49 | 0,37% | 103.511,00 |
| 10.02.2026 | 13,33 | 13,46 | 13,17 | 13,44 | 0,67% | 150.752,00 |
| 09.02.2026 | 13,23 | 13,42 | 13,08 | 13,35 | 0,91% | 151.998,00 |
| 06.02.2026 | 13,36 | 13,36 | 13,15 | 13,23 | -0,60% | 181.885,00 |
| 05.02.2026 | 13,50 | 13,53 | 13,16 | 13,31 | -1,41% | 157.061,00 |
| 04.02.2026 | 13,65 | 13,65 | 13,41 | 13,50 | 0,15% | 184.976,00 |
| 03.02.2026 | 13,54 | 13,69 | 13,36 | 13,48 | -1,25% | 162.060,00 |
| 02.02.2026 | 13,77 | 13,84 | 13,59 | 13,65 | -0,87% | 157.008,00 |
| 30.01.2026 | 13,36 | 13,78 | 13,32 | 13,77 | 3,07% | 124.756,00 |
| 29.01.2026 | 13,37 | 13,43 | 13,21 | 13,36 | 0,60% | 129.522,00 |
| 28.01.2026 | 13,49 | 13,61 | 13,23 | 13,28 | -1,34% | 135.844,00 |
| 27.01.2026 | 13,51 | 13,51 | 13,29 | 13,46 | -0,52% | 115.184,00 |
| 26.01.2026 | 13,38 | 13,61 | 13,30 | 13,53 | 1,27% | 129.798,00 |
| 23.01.2026 | 13,75 | 13,75 | 13,36 | 13,36 | -2,91% | 269.690,00 |
| 22.01.2026 | 13,58 | 13,85 | 13,58 | 13,76 | 1,47% | 169.434,00 |
| 21.01.2026 | 13,27 | 13,56 | 13,23 | 13,56 | 2,11% | 223.456,00 |
| 20.01.2026 | 13,07 | 13,32 | 13,03 | 13,28 | 2,14% | 182.173,00 |
| 19.01.2026 | 12,95 | 13,01 | 12,93 | 13,00 | -1,13% | - |
| 16.01.2026 | 13,22 | 13,30 | 13,06 | 13,15 | -0,60% | 209.856,00 |
| 15.01.2026 | 13,24 | 13,35 | 13,14 | 13,23 | -0,08% | 140.136,00 |
| 14.01.2026 | 13,04 | 13,24 | 13,00 | 13,24 | 1,46% | 117.708,00 |
| 13.01.2026 | 13,11 | 13,13 | 12,86 | 13,05 | -0,46% | 176.911,00 |
| 12.01.2026 | 12,99 | 13,20 | 12,91 | 13,11 | 0,92% | 98.084,00 |
| 09.01.2026 | 13,19 | 13,30 | 12,93 | 12,99 | -1,44% | 168.182,00 |
| 08.01.2026 | 13,05 | 13,28 | 13,05 | 13,18 | 1,07% | 140.152,00 |
| 07.01.2026 | 13,08 | 13,11 | 12,91 | 13,04 | 0,15% | 127.649,00 |
| 06.01.2026 | 12,95 | 13,08 | 12,82 | 13,02 | 0,50% | 198.645,00 |
| 05.01.2026 | 13,00 | 13,15 | 12,87 | 12,96 | -0,35% | 180.931,00 |
| 02.01.2026 | 13,19 | 13,20 | 12,97 | 13,00 | -1,44% | 252.910,00 |
| 31.12.2025 | 13,27 | 13,35 | 13,11 | 13,19 | -0,60% | 139.813,00 |
| 30.12.2025 | 13,08 | 13,36 | 13,06 | 13,27 | 1,45% | 165.341,00 |
| 29.12.2025 | 12,97 | 13,11 | 12,97 | 13,08 | 0,93% | 163.969,00 |
| 26.12.2025 | 13,02 | 13,04 | 12,85 | 12,96 | -0,54% | 134.871,00 |
| 24.12.2025 | 12,93 | 13,11 | 12,93 | 13,03 | 0,77% | 54.675,00 |
| 23.12.2025 | 12,96 | 12,99 | 12,83 | 12,93 | -0,23% | 160.907,00 |
| 22.12.2025 | 12,95 | 13,15 | 12,94 | 12,96 | 0,19% | 136.052,00 |