14,770$
0,14%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 14,75 | 14,97 | 14,50 | 14,77 | 0,14% | 115.958,00 |
06.06.2024 | 15,01 | 15,10 | 14,75 | 14,75 | -1,99% | 99.666,00 |
05.06.2024 | 14,92 | 15,12 | 14,76 | 15,05 | 1,62% | 114.564,00 |
04.06.2024 | 14,70 | 14,91 | 14,70 | 14,81 | 0,00% | 107.780,00 |
03.06.2024 | 15,15 | 15,25 | 14,79 | 14,81 | -2,63% | 145.132,00 |
31.05.2024 | 15,06 | 15,35 | 15,00 | 15,21 | 1,60% | 161.932,00 |
30.05.2024 | 14,98 | 15,11 | 14,86 | 14,97 | 0,88% | 113.437,00 |
29.05.2024 | 14,85 | 15,10 | 14,66 | 14,84 | -0,27% | 190.012,00 |
28.05.2024 | 15,12 | 15,23 | 14,81 | 14,88 | -2,11% | 163.008,00 |
24.05.2024 | 15,11 | 15,25 | 15,05 | 15,20 | 0,86% | 83.984,00 |
23.05.2024 | 15,67 | 15,67 | 15,03 | 15,07 | -5,22% | 135.641,00 |
22.05.2024 | 15,92 | 16,10 | 15,59 | 15,90 | 0,38% | 147.811,00 |
21.05.2024 | 15,98 | 16,04 | 15,75 | 15,84 | -0,88% | 116.136,00 |
20.05.2024 | 15,83 | 16,21 | 15,83 | 15,98 | 1,33% | 141.927,00 |
17.05.2024 | 15,41 | 15,80 | 15,37 | 15,77 | 3,00% | 139.433,00 |
16.05.2024 | 15,32 | 15,41 | 15,19 | 15,31 | -0,07% | 85.022,00 |
15.05.2024 | 15,21 | 15,34 | 15,07 | 15,32 | 1,46% | 90.329,00 |
14.05.2024 | 14,90 | 15,22 | 14,80 | 15,10 | 2,30% | 148.270,00 |
13.05.2024 | 15,00 | 15,06 | 14,63 | 14,76 | -1,27% | 143.354,00 |
10.05.2024 | 15,18 | 15,18 | 14,88 | 14,95 | -1,71% | 119.717,00 |
09.05.2024 | 15,00 | 15,22 | 14,80 | 15,21 | 1,81% | 137.455,00 |
08.05.2024 | 14,58 | 15,14 | 14,48 | 14,94 | 2,33% | 185.994,00 |
07.05.2024 | 14,30 | 14,68 | 14,30 | 14,60 | 2,10% | 132.217,00 |
06.05.2024 | 14,40 | 14,52 | 14,21 | 14,30 | -0,56% | 128.521,00 |
03.05.2024 | 14,58 | 14,85 | 14,23 | 14,38 | -0,48% | 213.378,00 |
02.05.2024 | 15,00 | 15,74 | 13,24 | 14,45 | -7,90% | 490.815,00 |
01.05.2024 | 15,53 | 16,00 | 15,50 | 15,69 | 1,55% | 136.780,00 |
30.04.2024 | 15,73 | 15,73 | 15,43 | 15,45 | -2,22% | 101.399,00 |
29.04.2024 | 15,90 | 15,99 | 15,69 | 15,80 | -0,38% | 105.874,00 |
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% | 92.302,00 |
24.04.2024 | 15,40 | 15,56 | 15,28 | 15,55 | 0,84% | 86.917,00 |
23.04.2024 | 15,22 | 15,47 | 15,22 | 15,42 | 1,31% | 98.350,00 |
22.04.2024 | 15,09 | 15,38 | 15,00 | 15,22 | 1,40% | 167.577,00 |
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% | 100.794,00 |
17.04.2024 | 15,03 | 15,19 | 14,85 | 14,91 | -1,00% | 123.161,00 |
16.04.2024 | 15,10 | 15,19 | 14,81 | 15,06 | -0,33% | 105.834,00 |
15.04.2024 | 15,41 | 15,51 | 15,04 | 15,11 | -2,01% | 127.315,00 |
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% | 64.602,00 |
10.04.2024 | 15,30 | 15,50 | 15,05 | 15,28 | -1,42% | 139.034,00 |
09.04.2024 | 15,81 | 15,84 | 15,42 | 15,50 | -1,65% | 122.761,00 |
08.04.2024 | 16,00 | 16,09 | 15,75 | 15,76 | -1,38% | 104.171,00 |
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% | 116.833,00 |
03.04.2024 | 15,88 | 16,00 | 15,78 | 15,93 | 0,31% | 99.163,00 |
02.04.2024 | 15,67 | 15,97 | 15,54 | 15,88 | 0,95% | 112.195,00 |
01.04.2024 | 15,88 | 15,96 | 15,66 | 15,73 | -1,38% | 183.770,00 |
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 | 1,47% | 168.497,00 |
26.03.2024 | 16,06 | 16,13 | 15,65 | 15,65 | -2,37% | 95.822,00 |
25.03.2024 | 16,20 | 16,33 | 15,97 | 16,03 | -1,05% | 165.435,00 |
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 | -0,39% | 154.226,00 |
20.03.2024 | 16,60 | 16,87 | 16,42 | 16,77 | 1,42% | 117.721,00 |
19.03.2024 | 16,55 | 16,61 | 16,18 | 16,53 | -0,36% | 216.198,00 |
18.03.2024 | 17,25 | 17,25 | 16,55 | 16,59 | -2,81% | 253.449,00 |
15.03.2024 | 16,75 | 17,19 | 16,75 | 17,07 | 1,31% | 210.812,00 |
14.03.2024 | 17,24 | 17,24 | 16,64 | 16,85 | -4,26% | 119.594,00 |
13.03.2024 | 17,59 | 17,94 | 17,48 | 17,60 | 0,26% | 90.199,00 |
12.03.2024 | 17,63 | 17,75 | 17,47 | 17,56 | -0,31% | 119.070,00 |
11.03.2024 | 17,52 | 17,78 | 17,33 | 17,61 | 0,11% | 154.775,00 |
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% | 221.179,00 |
05.03.2024 | 17,52 | 17,52 | 16,81 | 16,87 | -3,82% | 212.804,00 |
04.03.2024 | 17,84 | 18,14 | 17,50 | 17,54 | -1,07% | 226.675,00 |
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% | 142.378,00 |
28.02.2024 | 17,78 | 17,84 | 17,57 | 17,61 | -1,07% | 96.717,00 |
27.02.2024 | 17,52 | 17,89 | 17,40 | 17,80 | 2,06% | 245.804,00 |
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% | 420.631,00 |
21.02.2024 | 15,27 | 15,62 | 15,02 | 15,56 | 0,84% | 221.669,00 |
20.02.2024 | 16,18 | 16,32 | 15,17 | 15,43 | -3,14% | 239.531,00 |
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% | 143.695,00 |
14.02.2024 | 16,22 | 16,30 | 16,05 | 16,18 | 0,68% | 93.152,00 |
13.02.2024 | 17,13 | 17,13 | 16,03 | 16,07 | -7,00% | 234.977,00 |
12.02.2024 | 17,19 | 17,40 | 17,15 | 17,28 | 0,52% | 110.961,00 |
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% | 73.245,00 |
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% | 82.493,00 |
05.02.2024 | 16,84 | 16,88 | 16,40 | 16,69 | -1,94% | 146.350,00 |
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% | 107.993,00 |
31.01.2024 | 16,74 | 16,90 | 16,57 | 16,57 | -1,19% | 109.456,00 |
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% | 133.035,00 |
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% | 150.188,00 |
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% | 144.643,00 |
22.01.2024 | 15,76 | 16,32 | 15,76 | 16,32 | 4,55% | 158.367,00 |
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% | 117.724,00 |
17.01.2024 | 15,29 | 15,50 | 15,26 | 15,46 | 0,98% | 83.164,00 |