10,678$
1,12%
Echtzeit-Aktienkurs Spok Holdings
Bid:
Ask:
Aktienkurse zur Spok Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 10,63 | 10,68 | 10,53 | 10,68 | 1,14% | 96.842,00 |
| 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% | 140.120,00 |
| 31.08.2026 | 10,65 | 10,75 | 10,50 | 10,50 | -1,41% | 159.599,00 |
| 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% | 127.676,00 |
| 26.08.2026 | 10,57 | 10,62 | 10,38 | 10,42 | -1,51% | 97.019,00 |
| 25.08.2026 | 10,61 | 10,61 | 10,47 | 10,58 | -0,33% | 133.067,00 |
| 24.08.2026 | 10,33 | 10,70 | 10,33 | 10,61 | 2,91% | 153.690,00 |
| 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% | 204.540,00 |
| 19.08.2026 | 10,69 | 10,71 | 10,48 | 10,48 | -4,47% | 176.356,00 |
| 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% | 262.079,00 |
| 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% | 161.035,00 |
| 12.08.2026 | 11,31 | 11,39 | 10,98 | 10,98 | -4,02% | 187.614,00 |
| 11.08.2026 | 11,38 | 11,50 | 11,31 | 11,44 | 0,93% | 174.527,00 |
| 10.08.2026 | 11,54 | 11,60 | 11,22 | 11,34 | -1,61% | 134.714,00 |
| 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% | 172.974,00 |
| 05.08.2026 | 11,20 | 11,25 | 10,96 | 11,24 | 0,27% | 228.778,00 |
| 04.08.2026 | 11,09 | 11,25 | 10,99 | 11,21 | 0,81% | 210.637,00 |
| 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% | 225.346,00 |
| 29.07.2026 | 10,94 | 11,03 | 10,86 | 10,94 | 0,32% | 135.426,00 |
| 28.07.2026 | 10,85 | 11,04 | 10,85 | 10,90 | 0,83% | 150.956,00 |
| 27.07.2026 | 10,68 | 10,92 | 10,68 | 10,81 | 2,08% | 128.247,00 |
| 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% | 191.182,00 |
| 22.07.2026 | 10,66 | 10,68 | 10,57 | 10,66 | 0,05% | 106.705,00 |
| 21.07.2026 | 10,70 | 10,70 | 10,57 | 10,65 | 0,00% | 123.900,00 |
| 20.07.2026 | 10,61 | 10,70 | 10,58 | 10,65 | 0,09% | 98.190,00 |
| 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% | 183.707,00 |
| 15.07.2026 | 10,45 | 10,64 | 10,45 | 10,53 | -0,09% | 128.121,00 |
| 14.07.2026 | 10,57 | 10,64 | 10,42 | 10,54 | -0,09% | 143.616,00 |
| 13.07.2026 | 10,47 | 10,67 | 10,36 | 10,55 | 1,25% | 209.379,00 |
| 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% | 128.549,00 |
| 08.07.2026 | 10,46 | 10,57 | 10,41 | 10,46 | -0,14% | 110.454,00 |
| 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% | 137.416,00 |
| 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% | 179.813,00 |
| 30.06.2026 | 10,45 | 10,45 | 10,20 | 10,24 | -2,01% | 190.661,00 |
| 29.06.2026 | 10,60 | 10,61 | 10,28 | 10,45 | -1,88% | 264.117,00 |
| 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% | 148.526,00 |
| 24.06.2026 | 10,66 | 10,80 | 10,42 | 10,46 | -2,43% | 186.560,00 |
| 23.06.2026 | 10,38 | 10,72 | 10,33 | 10,72 | 3,88% | 153.279,00 |
| 22.06.2026 | 10,49 | 10,55 | 10,32 | 10,32 | -1,81% | 190.404,00 |
| 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% | 144.624,00 |
| 16.06.2026 | 10,60 | 10,72 | 10,31 | 10,48 | -1,13% | 226.807,00 |
| 15.06.2026 | 10,90 | 10,96 | 10,56 | 10,60 | -2,75% | 122.033,00 |
| 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% | 96.534,00 |
| 10.06.2026 | 10,75 | 11,01 | 10,75 | 10,86 | 1,02% | 116.083,00 |
| 09.06.2026 | 10,66 | 10,89 | 10,66 | 10,75 | 0,84% | 228.204,00 |
| 08.06.2026 | 10,72 | 10,75 | 10,60 | 10,66 | -0,47% | 107.328,00 |
| 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% | 154.925,00 |
| 03.06.2026 | 10,95 | 10,95 | 10,49 | 10,58 | -3,47% | 168.042,00 |
| 02.06.2026 | 10,78 | 10,96 | 10,76 | 10,96 | 1,48% | 114.359,00 |
| 01.06.2026 | 10,52 | 10,80 | 10,52 | 10,80 | 1,98% | 155.609,00 |
| 29.05.2026 | 10,51 | 10,63 | 10,51 | 10,59 | 0,38% | 139.153,00 |
| 28.05.2026 | 10,65 | 10,69 | 10,41 | 10,55 | -0,28% | 144.096,00 |
| 27.05.2026 | 10,68 | 10,97 | 10,58 | 10,58 | -1,49% | 132.532,00 |
| 26.05.2026 | 10,64 | 10,74 | 10,45 | 10,74 | -2,01% | 250.428,00 |
| 22.05.2026 | 11,07 | 11,11 | 10,90 | 10,96 | -0,45% | 259.867,00 |
| 21.05.2026 | 11,01 | 11,06 | 10,93 | 11,01 | -0,18% | 161.181,00 |
| 20.05.2026 | 10,89 | 11,07 | 10,89 | 11,03 | 0,68% | 156.810,00 |
| 19.05.2026 | 10,99 | 11,13 | 10,90 | 10,96 | -0,41% | 139.364,00 |
| 18.05.2026 | 10,80 | 11,02 | 10,77 | 11,00 | 1,38% | 166.730,00 |
| 15.05.2026 | 10,91 | 10,96 | 10,80 | 10,85 | -0,60% | 134.901,00 |
| 14.05.2026 | 10,98 | 10,99 | 10,86 | 10,92 | -0,23% | 144.892,00 |
| 13.05.2026 | 10,78 | 11,02 | 10,75 | 10,94 | 1,86% | 209.094,00 |
| 12.05.2026 | 10,69 | 10,85 | 10,65 | 10,74 | 0,66% | 371.250,00 |
| 11.05.2026 | 10,88 | 10,92 | 10,63 | 10,67 | -2,02% | 213.703,00 |
| 08.05.2026 | 10,85 | 10,93 | 10,70 | 10,89 | 0,55% | 113.698,00 |
| 07.05.2026 | 10,59 | 10,86 | 10,59 | 10,83 | 2,07% | 161.650,00 |
| 06.05.2026 | 10,93 | 10,93 | 10,61 | 10,61 | -2,39% | 150.126,00 |
| 05.05.2026 | 10,80 | 11,08 | 10,76 | 10,87 | 0,93% | 197.691,00 |
| 04.05.2026 | 10,45 | 10,79 | 10,33 | 10,77 | 2,18% | 253.732,00 |
| 01.05.2026 | 10,74 | 10,96 | 10,42 | 10,54 | -1,40% | 229.312,00 |
| 30.04.2026 | 10,63 | 11,01 | 9,95 | 10,69 | -3,26% | 283.159,00 |
| 29.04.2026 | 11,50 | 11,53 | 11,03 | 11,05 | -3,66% | 262.598,00 |
| 28.04.2026 | 11,40 | 11,51 | 11,35 | 11,47 | 1,33% | 112.759,00 |
| 27.04.2026 | 11,37 | 11,44 | 11,31 | 11,32 | -0,44% | 136.323,00 |
| 24.04.2026 | 11,27 | 11,43 | 11,27 | 11,37 | 0,00% | 75.048,00 |
| 23.04.2026 | 11,30 | 11,45 | 11,30 | 11,37 | 0,62% | 65.906,00 |
| 22.04.2026 | 11,25 | 11,50 | 11,18 | 11,30 | 0,40% | 136.430,00 |
| 21.04.2026 | 11,52 | 11,53 | 11,24 | 11,26 | -2,05% | 151.607,00 |
| 20.04.2026 | 11,48 | 11,51 | 11,36 | 11,49 | -0,09% | 123.735,00 |
| 17.04.2026 | 11,35 | 11,67 | 11,35 | 11,50 | 1,59% | 160.499,00 |
| 16.04.2026 | 11,06 | 11,35 | 11,06 | 11,32 | 2,26% | 152.302,00 |
| 15.04.2026 | 11,11 | 11,22 | 11,05 | 11,07 | -0,27% | 128.864,00 |
| 14.04.2026 | 11,00 | 11,13 | 10,93 | 11,10 | 0,82% | 130.277,00 |