12,260$
-2,31%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,47 | 12,47 | 12,13 | 12,26 | -2,31% | 147.735,00 |
| 06.03.2026 | 12,30 | 12,57 | 12,26 | 12,55 | 1,13% | 16,00 |
| 05.03.2026 | 12,20 | 12,42 | 12,16 | 12,41 | 1,31% | 114.103,00 |
| 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 | 0,99% | 182.173,00 |
| 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% | 119.286,00 |
| 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% | 168.202,00 |
| 08.01.2026 | 13,05 | 13,28 | 13,05 | 13,18 | 1,07% | 140.162,00 |
| 07.01.2026 | 13,08 | 13,11 | 12,91 | 13,04 | 0,15% | 127.850,00 |
| 06.01.2026 | 12,95 | 13,08 | 12,82 | 13,02 | 0,54% | 198.645,00 |
| 05.01.2026 | 13,00 | 13,15 | 12,87 | 12,95 | -0,38% | 180.940,00 |