10,621$
0,76%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,68 | 10,68 | 10,42 | 10,55 | 1,15% | 102.123,00 |
| 19.10.2026 | 10,66 | 10,68 | 10,42 | 10,43 | -1,70% | 170.151,00 |
| 16.10.2026 | 10,76 | 10,85 | 10,56 | 10,61 | -1,26% | 194.569,00 |
| 15.10.2026 | 10,91 | 11,02 | 10,71 | 10,75 | 0,05% | 102.331,00 |
| 14.10.2026 | 10,75 | 10,80 | 10,65 | 10,74 | -0,65% | 84.086,00 |
| 13.10.2026 | 10,78 | 10,88 | 10,68 | 10,81 | 0,42% | 107.473,00 |
| 12.10.2026 | 10,74 | 10,84 | 10,72 | 10,77 | 0,33% | 143.129,00 |
| 09.10.2026 | 10,99 | 11,08 | 10,69 | 10,73 | -2,97% | 104.135,00 |
| 08.10.2026 | 11,02 | 11,07 | 10,90 | 11,06 | -0,01% | 117.234,00 |
| 07.10.2026 | 10,93 | 11,08 | 10,93 | 11,06 | 0,77% | 121.139,00 |
| 06.10.2026 | 10,97 | 11,03 | 10,90 | 10,98 | 0,05% | 136.208,00 |
| 05.10.2026 | 10,87 | 10,98 | 10,83 | 10,97 | 0,73% | 210.959,00 |
| 02.10.2026 | 10,72 | 10,90 | 10,71 | 10,89 | 2,06% | 115.687,00 |
| 01.10.2026 | 10,49 | 10,67 | 10,35 | 10,67 | 1,81% | 122.017,00 |
| 30.09.2026 | 10,40 | 10,50 | 10,36 | 10,48 | 0,72% | 137.358,00 |
| 29.09.2026 | 10,35 | 10,48 | 10,35 | 10,41 | 0,39% | 90.541,00 |
| 28.09.2026 | 10,47 | 10,47 | 10,33 | 10,37 | -0,91% | 107.168,00 |
| 25.09.2026 | 10,44 | 10,51 | 10,35 | 10,46 | 1,06% | 111.261,00 |
| 24.09.2026 | 10,45 | 10,51 | 10,31 | 10,35 | -0,48% | 172.882,00 |
| 23.09.2026 | 10,53 | 10,62 | 10,40 | 10,40 | -1,23% | 102.358,00 |
| 22.09.2026 | 10,48 | 10,59 | 10,44 | 10,53 | 1,15% | 142.997,00 |
| 21.09.2026 | 10,39 | 10,51 | 10,35 | 10,41 | 0,19% | 129.049,00 |
| 18.09.2026 | 10,32 | 10,44 | 10,24 | 10,39 | -0,14% | 244.297,00 |
| 17.09.2026 | 10,64 | 10,64 | 10,35 | 10,41 | -2,57% | 128.907,00 |
| 16.09.2026 | 10,70 | 10,71 | 10,56 | 10,68 | -0,37% | 107.567,00 |
| 15.09.2026 | 10,88 | 10,88 | 10,66 | 10,72 | -1,47% | 140.607,00 |
| 14.09.2026 | 10,65 | 10,92 | 10,65 | 10,88 | 2,16% | 155.393,00 |
| 11.09.2026 | 10,68 | 10,70 | 10,62 | 10,65 | 0,19% | 86.396,00 |
| 10.09.2026 | 10,57 | 10,73 | 10,57 | 10,63 | 0,57% | 136.438,00 |
| 09.09.2026 | 10,65 | 10,66 | 10,52 | 10,57 | -0,66% | 135.659,00 |
| 08.09.2026 | 10,70 | 10,72 | 10,57 | 10,64 | -0,65% | 118.352,00 |
| 04.09.2026 | 10,71 | 10,79 | 10,63 | 10,71 | 0,28% | 87.241,00 |
| 03.09.2026 | 10,63 | 10,68 | 10,53 | 10,68 | 1,14% | 96.846,00 |
| 02.09.2026 | 10,62 | 10,63 | 10,51 | 10,56 | 0,00% | 91.560,00 |
| 01.09.2026 | 10,51 | 10,64 | 10,51 | 10,56 | 0,57% | 140.721,00 |
| 31.08.2026 | 10,65 | 10,75 | 10,50 | 10,50 | -1,41% | 159.609,00 |
| 28.08.2026 | 10,42 | 10,65 | 10,36 | 10,65 | 2,80% | 155.421,00 |
| 27.08.2026 | 10,40 | 10,43 | 10,29 | 10,36 | -0,53% | 127.677,00 |
| 26.08.2026 | 10,57 | 10,62 | 10,38 | 10,42 | -1,51% | 97.022,00 |
| 25.08.2026 | 10,61 | 10,61 | 10,47 | 10,58 | -0,42% | 133.102,00 |
| 24.08.2026 | 10,33 | 10,70 | 10,33 | 10,62 | 3,01% | 154.027,00 |
| 21.08.2026 | 10,53 | 10,53 | 10,28 | 10,31 | -1,15% | 304.586,00 |
| 20.08.2026 | 10,46 | 10,56 | 10,40 | 10,43 | -0,48% | 204.552,00 |
| 19.08.2026 | 10,69 | 10,71 | 10,48 | 10,48 | -4,47% | 176.717,00 |
| 18.08.2026 | 11,03 | 11,16 | 10,93 | 10,97 | -0,14% | 224.123,00 |
| 17.08.2026 | 11,01 | 11,03 | 10,83 | 10,99 | 0,23% | 263.505,00 |
| 14.08.2026 | 11,04 | 11,07 | 10,92 | 10,96 | -0,27% | 174.103,00 |
| 13.08.2026 | 11,00 | 11,11 | 10,82 | 10,99 | 0,09% | 161.105,00 |
| 12.08.2026 | 11,31 | 11,39 | 10,98 | 10,98 | -4,02% | 188.131,00 |
| 11.08.2026 | 11,38 | 11,50 | 11,31 | 11,44 | 0,93% | 174.530,00 |
| 10.08.2026 | 11,54 | 11,60 | 11,22 | 11,34 | -1,61% | 134.715,00 |
| 07.08.2026 | 11,30 | 11,54 | 11,27 | 11,52 | 1,95% | 98.488,00 |
| 06.08.2026 | 11,29 | 11,32 | 11,08 | 11,30 | 0,53% | 172.975,00 |
| 05.08.2026 | 11,20 | 11,25 | 10,96 | 11,24 | 0,27% | 241.482,00 |
| 04.08.2026 | 11,09 | 11,25 | 10,99 | 11,21 | 0,81% | 210.737,00 |
| 03.08.2026 | 10,95 | 11,24 | 10,90 | 11,12 | 2,02% | 212.860,00 |
| 31.07.2026 | 10,61 | 10,93 | 10,32 | 10,90 | 1,58% | 148.884,00 |
| 30.07.2026 | 10,76 | 11,06 | 10,55 | 10,73 | -1,87% | 225.347,00 |
| 29.07.2026 | 10,94 | 11,03 | 10,86 | 10,94 | 0,32% | 135.438,00 |
| 28.07.2026 | 10,85 | 11,04 | 10,85 | 10,90 | 0,83% | 151.270,00 |
| 27.07.2026 | 10,68 | 10,92 | 10,68 | 10,81 | 2,08% | 128.248,00 |
| 24.07.2026 | 10,45 | 10,72 | 10,44 | 10,59 | 0,95% | 111.655,00 |
| 23.07.2026 | 10,65 | 10,65 | 10,36 | 10,49 | -1,55% | 191.440,00 |
| 22.07.2026 | 10,66 | 10,68 | 10,57 | 10,66 | 0,05% | 106.718,00 |
| 21.07.2026 | 10,70 | 10,70 | 10,57 | 10,65 | 0,00% | 123.905,00 |
| 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 |