Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,86 | 11,05 | 10,64 | 10,74 | -1,87% | - |
| 25.02.2021 | 10,95 | 11,07 | 10,82 | 10,95 | 0,32% | - |
| 24.02.2021 | 10,87 | 10,99 | 0,00 | 10,91 | 2,63% | - |
| 23.02.2021 | 10,49 | 10,70 | 10,49 | 10,63 | 1,38% | - |
| 22.02.2021 | 10,36 | 10,56 | 10,25 | 10,49 | 3,56% | - |
| 19.02.2021 | 10,25 | 10,46 | 0,00 | 10,13 | -0,25% | - |
| 18.02.2021 | 10,74 | 10,86 | 0,00 | 10,15 | -13,14% | - |
| 17.02.2021 | 11,76 | 11,80 | 11,57 | 11,69 | 0,21% | - |
| 16.02.2021 | 11,88 | 11,91 | 11,59 | 11,66 | -2,75% | - |
| 12.02.2021 | 11,78 | 11,99 | 11,71 | 11,99 | 0,38% | - |
| 11.02.2021 | 11,91 | 11,97 | 11,67 | 11,95 | 0,38% | - |
| 10.02.2021 | 11,97 | 12,13 | 11,85 | 11,90 | -0,34% | - |
| 09.02.2021 | 11,93 | 12,05 | 11,85 | 11,94 | -1,69% | - |
| 08.02.2021 | 11,79 | 12,17 | 11,71 | 12,15 | 3,10% | - |
| 05.02.2021 | 11,87 | 11,90 | 11,61 | 11,78 | -0,34% | - |
| 04.02.2021 | 11,82 | 11,82 | 11,82 | 11,82 | 2,20% | - |
| 03.02.2021 | 11,53 | 11,66 | 11,40 | 11,57 | -1,24% | - |
| 02.02.2021 | 11,45 | 11,75 | 11,33 | 11,71 | 5,02% | - |
| 01.02.2021 | 11,15 | 11,30 | 11,10 | 11,15 | 0,00% | - |
| 29.01.2021 | 11,63 | 11,66 | 11,03 | 11,15 | -4,66% | - |
| 28.01.2021 | 11,86 | 12,09 | 0,00 | 11,70 | -3,94% | - |
| 27.01.2021 | 12,43 | 12,53 | 12,08 | 12,18 | -3,45% | - |
| 26.01.2021 | 12,72 | 12,72 | 12,61 | 12,61 | 2,77% | - |
| 25.01.2021 | 12,51 | 12,54 | 12,13 | 12,27 | -0,97% | - |
| 22.01.2021 | 12,12 | 12,43 | 11,94 | 12,39 | 1,10% | - |
| 21.01.2021 | 12,20 | 12,27 | 12,20 | 12,26 | 0,82% | - |
| 20.01.2021 | 12,29 | 12,32 | 11,85 | 12,16 | 0,04% | - |
| 19.01.2021 | 12,34 | 12,47 | 12,10 | 12,15 | -0,25% | - |
| 15.01.2021 | 12,06 | 12,34 | 11,95 | 12,18 | -0,33% | - |
| 14.01.2021 | 12,44 | 12,53 | 12,19 | 12,22 | 0,49% | - |
| 13.01.2021 | 12,52 | 12,52 | 12,07 | 12,16 | -2,21% | - |
| 12.01.2021 | 12,36 | 12,50 | 12,18 | 12,44 | -0,84% | - |
| 11.01.2021 | 12,46 | 12,76 | 12,41 | 12,54 | 0,40% | - |
| 08.01.2021 | 12,39 | 12,52 | 12,20 | 12,49 | -1,11% | - |
| 07.01.2021 | 12,61 | 12,72 | 12,37 | 12,63 | -1,21% | - |
| 06.01.2021 | 12,33 | 12,87 | 12,30 | 12,79 | 8,16% | - |
| 05.01.2021 | 12,07 | 12,25 | 11,82 | 11,82 | -1,46% | - |
| 04.01.2021 | 11,28 | 12,09 | 11,27 | 12,00 | 7,39% | - |
| 31.12.2020 | 11,12 | 11,20 | 10,97 | 11,17 | 0,63% | - |
| 30.12.2020 | 11,06 | 11,18 | 10,97 | 11,10 | -0,72% | - |
| 29.12.2020 | 11,08 | 11,38 | 10,96 | 11,18 | -1,84% | - |
| 28.12.2020 | 11,19 | 11,40 | 11,12 | 11,39 | 2,02% | - |
| 24.12.2020 | 11,14 | 11,39 | 10,95 | 11,17 | -0,13% | - |
| 23.12.2020 | 10,81 | 11,28 | 10,81 | 11,18 | 3,90% | - |
| 22.12.2020 | 10,69 | 10,81 | 10,63 | 10,76 | 1,37% | - |
| 21.12.2020 | 10,33 | 10,66 | 10,33 | 10,62 | -0,14% | - |
| 18.12.2020 | 10,86 | 10,97 | 10,47 | 10,63 | -0,93% | - |
| 17.12.2020 | 10,65 | 10,92 | 10,53 | 10,73 | 5,82% | - |
| 16.12.2020 | 10,79 | 10,83 | 8,20 | 10,14 | -5,94% | - |
| 15.12.2020 | 10,73 | 11,01 | 10,67 | 10,78 | 2,28% | - |
| 14.12.2020 | 10,26 | 10,57 | 10,14 | 10,54 | 5,35% | - |
| 11.12.2020 | 10,06 | 10,14 | 9,91 | 10,01 | -0,60% | - |
| 10.12.2020 | 10,07 | 10,19 | 9,98 | 10,07 | -0,05% | - |
| 09.12.2020 | 10,19 | 10,22 | 10,05 | 10,07 | 0,20% | - |
| 08.12.2020 | 10,49 | 10,49 | 9,96 | 10,05 | 0,15% | - |
| 07.12.2020 | 10,10 | 10,22 | 10,03 | 10,04 | -0,99% | - |
| 04.12.2020 | 10,30 | 10,34 | 10,02 | 10,14 | 2,27% | - |
| 03.12.2020 | 10,28 | 10,34 | 9,46 | 9,91 | -1,00% | - |
| 02.12.2020 | 9,84 | 10,12 | 9,82 | 10,01 | 3,09% | - |
| 01.12.2020 | 9,98 | 10,02 | 9,59 | 9,71 | -1,97% | - |
| 30.11.2020 | 9,90 | 9,91 | 9,51 | 9,91 | 2,32% | - |
| 27.11.2020 | 9,89 | 10,53 | 9,68 | 9,68 | -3,73% | - |
| 25.11.2020 | 9,75 | 10,06 | 9,74 | 10,06 | 2,24% | - |
| 24.11.2020 | 9,96 | 10,02 | 9,81 | 9,84 | 1,55% | - |
| 23.11.2020 | 9,84 | 9,91 | 9,64 | 9,69 | -1,58% | - |
| 20.11.2020 | 9,87 | 9,96 | 9,81 | 9,84 | 3,09% | - |
| 19.11.2020 | 9,70 | 9,75 | 9,54 | 9,55 | -2,05% | - |
| 18.11.2020 | 9,79 | 9,98 | 9,69 | 9,75 | -3,37% | - |
| 17.11.2020 | 9,94 | 10,09 | 9,83 | 10,09 | 1,15% | - |
| 16.11.2020 | 10,03 | 10,10 | 9,86 | 9,97 | 2,89% | - |
| 13.11.2020 | 9,68 | 9,87 | 9,45 | 9,69 | 1,10% | - |
| 12.11.2020 | 9,66 | 9,67 | 9,52 | 9,59 | -5,94% | - |
| 11.11.2020 | 9,83 | 10,19 | 9,69 | 10,19 | 3,66% | - |
| 10.11.2020 | 9,81 | 10,01 | 9,77 | 9,83 | 1,13% | - |
| 09.11.2020 | 9,81 | 9,95 | 9,72 | 9,72 | 3,62% | - |
| 06.11.2020 | 9,59 | 9,68 | 9,38 | 9,38 | -1,52% | - |
| 05.11.2020 | 9,70 | 9,70 | 9,50 | 9,53 | 0,95% | - |
| 04.11.2020 | 9,56 | 9,64 | 9,38 | 9,44 | 1,40% | - |
| 03.11.2020 | 9,36 | 9,37 | 9,25 | 9,31 | 1,64% | - |
| 02.11.2020 | 9,69 | 9,69 | 9,12 | 9,16 | 1,27% | - |
| 30.10.2020 | 8,98 | 9,21 | 8,82 | 9,04 | 0,89% | - |
| 29.10.2020 | 8,86 | 9,04 | 8,79 | 8,96 | 3,52% | - |
| 28.10.2020 | 8,66 | 8,87 | 8,61 | 8,66 | -1,25% | - |
| 27.10.2020 | 8,97 | 8,97 | 8,76 | 8,77 | -1,79% | - |
| 26.10.2020 | 9,12 | 9,13 | 8,87 | 8,93 | -3,36% | - |
| 23.10.2020 | 9,17 | 9,27 | 9,09 | 9,24 | 0,87% | - |
| 22.10.2020 | 0,00 | 9,30 | 0,00 | 9,16 | -1,19% | - |
| 21.10.2020 | 9,37 | 9,38 | 9,21 | 9,27 | -0,59% | - |
| 20.10.2020 | 9,43 | 9,48 | 9,25 | 9,32 | -2,36% | - |
| 19.10.2020 | 9,73 | 9,73 | 9,36 | 9,55 | -3,39% | - |
| 16.10.2020 | 9,83 | 9,92 | 9,68 | 9,88 | 1,39% | - |
| 15.10.2020 | 9,54 | 9,79 | 9,49 | 9,75 | 4,00% | - |
| 14.10.2020 | 9,49 | 9,64 | 9,37 | 9,37 | -2,80% | - |
| 13.10.2020 | 9,65 | 9,78 | 9,47 | 9,64 | -1,33% | - |
| 12.10.2020 | 9,57 | 9,80 | 9,53 | 9,77 | 1,40% | - |
| 09.10.2020 | 9,54 | 9,73 | 9,54 | 9,64 | 1,31% | - |
| 08.10.2020 | 9,65 | 9,72 | 9,51 | 9,51 | -0,42% | - |
| 07.10.2020 | 0,00 | 9,60 | 0,00 | 9,55 | -0,21% | - |
| 06.10.2020 | 10,01 | 10,01 | 9,52 | 9,57 | -1,34% | - |
| 05.10.2020 | 9,71 | 9,71 | 9,69 | 9,70 | 2,11% | - |