9,358€
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,23 | 9,46 | 9,13 | 9,29 | 0,90% | - |
| 04.05.2026 | 9,00 | 9,22 | 8,81 | 9,21 | 1,06% | - |
| 30.04.2026 | 9,45 | 9,50 | 8,56 | 9,11 | -3,57% | - |
| 29.04.2026 | 9,88 | 9,88 | 9,45 | 9,45 | -3,51% | - |
| 28.04.2026 | 9,65 | 9,84 | 9,63 | 9,79 | 1,39% | 936,00 |
| 27.04.2026 | 9,70 | 9,75 | 9,58 | 9,66 | -0,33% | - |
| 24.04.2026 | 9,78 | 9,85 | 9,63 | 9,69 | -0,43% | - |
| 23.04.2026 | 9,65 | 9,78 | 9,60 | 9,73 | 0,72% | - |
| 22.04.2026 | 9,50 | 9,71 | 9,50 | 9,66 | 0,75% | - |
| 21.04.2026 | 9,65 | 9,90 | 9,58 | 9,59 | -1,63% | - |
| 20.04.2026 | 9,85 | 9,90 | 9,60 | 9,75 | -0,17% | - |
| 17.04.2026 | 9,60 | 9,89 | 9,58 | 9,77 | 1,69% | - |
| 16.04.2026 | 9,43 | 9,64 | 9,35 | 9,61 | 2,49% | - |
| 15.04.2026 | 9,40 | 9,58 | 9,37 | 9,37 | -2,33% | - |
| 14.04.2026 | 9,38 | 9,60 | 9,25 | 9,60 | 2,46% | - |
| 13.04.2026 | 9,43 | 9,56 | 9,36 | 9,37 | -1,14% | - |
| 10.04.2026 | 9,68 | 9,73 | 9,45 | 9,48 | -1,78% | - |
| 09.04.2026 | 9,63 | 9,73 | 9,55 | 9,65 | -0,05% | 1.495,00 |
| 08.04.2026 | 9,85 | 9,88 | 9,57 | 9,65 | 0,28% | - |
| 07.04.2026 | 9,63 | 9,73 | 9,53 | 9,63 | -0,26% | - |
| 02.04.2026 | 9,45 | 9,65 | 9,44 | 9,65 | 0,99% | - |
| 01.04.2026 | 9,47 | 9,65 | 9,41 | 9,56 | 1,20% | 2.430,00 |
| 31.03.2026 | 9,87 | 10,27 | 9,37 | 9,44 | -3,75% | - |
| 30.03.2026 | 9,67 | 9,93 | 9,66 | 9,81 | 1,92% | - |
| 27.03.2026 | 9,66 | 9,78 | 9,58 | 9,63 | -0,10% | - |
| 26.03.2026 | 9,58 | 9,77 | 9,53 | 9,64 | 0,10% | 962,00 |
| 25.03.2026 | 9,74 | 9,82 | 9,52 | 9,63 | -1,08% | - |
| 24.03.2026 | 9,80 | 9,89 | 9,70 | 9,73 | -0,36% | - |
| 23.03.2026 | 9,43 | 9,82 | 9,38 | 9,77 | 2,14% | 600,00 |
| 20.03.2026 | 9,73 | 9,87 | 9,55 | 9,56 | -2,20% | - |
| 19.03.2026 | 9,79 | 9,89 | 9,70 | 9,78 | 0,05% | - |
| 18.03.2026 | 10,02 | 10,03 | 9,75 | 9,77 | -1,91% | - |
| 17.03.2026 | 9,92 | 10,11 | 9,89 | 9,96 | 0,27% | 2.470,00 |
| 16.03.2026 | 10,12 | 10,30 | 9,84 | 9,93 | -3,75% | - |
| 13.03.2026 | 10,50 | 10,57 | 10,24 | 10,32 | -1,05% | - |
| 12.03.2026 | 10,41 | 10,93 | 10,36 | 10,43 | -0,38% | - |
| 11.03.2026 | 10,57 | 10,93 | 10,43 | 10,47 | -1,04% | 1.900,00 |
| 10.03.2026 | 10,61 | 10,68 | 10,46 | 10,58 | 0,38% | 525,00 |
| 09.03.2026 | 10,79 | 10,94 | 10,48 | 10,54 | -2,50% | - |
| 06.03.2026 | 10,72 | 10,84 | 10,56 | 10,81 | 1,12% | - |
| 05.03.2026 | 10,55 | 10,70 | 10,49 | 10,69 | 1,62% | - |
| 04.03.2026 | 10,46 | 10,62 | 10,36 | 10,52 | -0,19% | - |
| 03.03.2026 | 10,25 | 10,62 | 10,20 | 10,54 | 1,74% | - |
| 02.03.2026 | 10,17 | 10,54 | 10,16 | 10,36 | 0,68% | - |
| 27.02.2026 | 10,08 | 10,41 | 9,88 | 10,29 | 1,88% | - |
| 26.02.2026 | 11,22 | 11,36 | 10,01 | 10,10 | -12,33% | 10.920,00 |
| 25.02.2026 | 11,70 | 11,80 | 10,91 | 11,52 | -1,79% | - |
| 24.02.2026 | 11,78 | 11,86 | 11,64 | 11,73 | -0,09% | - |
| 23.02.2026 | 11,39 | 11,80 | 11,39 | 11,74 | 2,00% | - |
| 20.02.2026 | 11,60 | 11,65 | 11,36 | 11,51 | -0,35% | 3.600,00 |
| 19.02.2026 | 11,48 | 11,62 | 11,40 | 11,55 | 0,70% | - |
| 18.02.2026 | 11,62 | 11,85 | 11,40 | 11,47 | -1,12% | - |
| 17.02.2026 | 11,49 | 11,75 | 11,48 | 11,60 | 0,39% | - |
| 16.02.2026 | 11,58 | 11,62 | 11,52 | 11,56 | -0,13% | 15,00 |
| 13.02.2026 | 11,26 | 11,65 | 11,22 | 11,57 | 2,66% | - |
| 12.02.2026 | 11,40 | 11,46 | 11,22 | 11,27 | -0,88% | 1.800,00 |
| 11.02.2026 | 11,31 | 11,42 | 11,24 | 11,37 | 0,62% | 414,00 |
| 10.02.2026 | 11,20 | 11,34 | 11,07 | 11,30 | 0,62% | - |
| 09.02.2026 | 11,17 | 11,24 | 10,97 | 11,23 | 0,36% | - |
| 06.02.2026 | 11,22 | 11,40 | 11,13 | 11,19 | -0,75% | 38,00 |
| 05.02.2026 | 11,48 | 11,52 | 11,18 | 11,28 | -1,53% | - |
| 04.02.2026 | 11,42 | 11,59 | 11,22 | 11,45 | 0,35% | - |
| 03.02.2026 | 11,61 | 11,64 | 11,32 | 11,41 | -1,47% | - |
| 02.02.2026 | 11,42 | 11,72 | 11,42 | 11,58 | -0,30% | - |
| 30.01.2026 | 11,12 | 11,63 | 11,07 | 11,62 | 4,17% | - |
| 29.01.2026 | 11,12 | 11,28 | 11,06 | 11,15 | 0,09% | - |
| 28.01.2026 | 11,30 | 11,44 | 11,08 | 11,14 | -0,54% | 7.540,00 |
| 27.01.2026 | 11,47 | 11,48 | 11,09 | 11,20 | -1,58% | - |
| 26.01.2026 | 11,25 | 11,47 | 11,20 | 11,38 | 0,80% | - |
| 23.01.2026 | 11,75 | 11,80 | 11,29 | 11,29 | -3,59% | - |
| 22.01.2026 | 11,63 | 11,80 | 11,47 | 11,71 | 0,86% | - |
| 21.01.2026 | 11,37 | 11,62 | 11,25 | 11,61 | 2,38% | - |
| 20.01.2026 | 11,12 | 11,37 | 11,04 | 11,34 | 1,57% | - |
| 19.01.2026 | 11,17 | 11,19 | 11,12 | 11,17 | -1,54% | - |
| 16.01.2026 | 11,40 | 11,45 | 11,26 | 11,34 | -0,66% | - |
| 15.01.2026 | 11,40 | 11,47 | 11,33 | 11,42 | 0,31% | - |
| 14.01.2026 | 11,18 | 11,45 | 11,10 | 11,38 | 1,43% | 126,00 |
| 13.01.2026 | 11,23 | 11,35 | 11,05 | 11,22 | -0,27% | - |
| 12.01.2026 | 11,03 | 11,29 | 11,00 | 11,25 | 0,90% | - |
| 09.01.2026 | 11,31 | 11,40 | 11,13 | 11,15 | -1,59% | - |
| 08.01.2026 | 11,14 | 11,39 | 11,13 | 11,33 | 1,25% | - |
| 07.01.2026 | 11,11 | 11,23 | 11,04 | 11,19 | 0,45% | 414,00 |
| 06.01.2026 | 11,06 | 11,16 | 10,95 | 11,14 | 0,72% | - |
| 05.01.2026 | 11,17 | 11,28 | 10,99 | 11,06 | -0,18% | - |
| 02.01.2026 | 11,25 | 11,31 | 11,08 | 11,08 | -0,89% | - |
| 30.12.2025 | 11,09 | 11,18 | 11,09 | 11,18 | 0,54% | - |
| 29.12.2025 | 11,01 | 11,14 | 10,94 | 11,12 | 1,37% | - |
| 23.12.2025 | 11,00 | 11,11 | 10,88 | 10,97 | -0,45% | - |
| 22.12.2025 | 11,08 | 11,19 | 11,02 | 11,02 | -0,27% | - |
| 19.12.2025 | 11,41 | 11,47 | 11,00 | 11,05 | -2,86% | 2.040,00 |
| 18.12.2025 | 11,49 | 11,76 | 11,38 | 11,38 | -0,96% | - |
| 17.12.2025 | 11,41 | 11,51 | 11,36 | 11,49 | 1,10% | - |
| 16.12.2025 | 11,16 | 11,46 | 11,13 | 11,36 | 0,98% | - |
| 15.12.2025 | 11,37 | 11,46 | 11,17 | 11,25 | -0,97% | - |
| 12.12.2025 | 11,17 | 11,48 | 11,12 | 11,36 | 1,34% | - |
| 11.12.2025 | 11,03 | 11,23 | 11,01 | 11,21 | 0,36% | - |
| 10.12.2025 | 11,33 | 11,39 | 11,08 | 11,17 | -1,59% | 1.300,00 |
| 09.12.2025 | 11,19 | 11,40 | 11,12 | 11,35 | 1,25% | 2.200,00 |
| 08.12.2025 | 11,21 | 11,33 | 11,17 | 11,21 | 0,09% | 2.600,00 |
| 05.12.2025 | 11,21 | 11,32 | 11,12 | 11,20 | 0,09% | - |