11,615$
-1,90%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,87 | 11,92 | 11,60 | 11,63 | -1,82% | 149.951,00 |
| 11.11.2026 | 11,84 | 11,97 | 11,70 | 11,84 | 0,00% | 100.625,00 |
| 10.11.2026 | 11,97 | 11,97 | 11,73 | 11,84 | -1,25% | 108.766,00 |
| 09.11.2026 | 11,89 | 12,08 | 11,68 | 11,99 | 1,96% | 155.575,00 |
| 06.11.2026 | 11,70 | 11,93 | 11,54 | 11,76 | 0,09% | 205.244,00 |
| 05.11.2026 | 12,00 | 12,00 | 11,51 | 11,75 | -2,65% | 242.213,00 |
| 04.11.2026 | 12,03 | 12,22 | 12,03 | 12,07 | 0,58% | 137.242,00 |
| 03.11.2026 | 12,08 | 12,10 | 11,87 | 12,00 | -0,54% | 194.387,00 |
| 02.11.2026 | 11,90 | 12,23 | 11,82 | 12,07 | 0,63% | 364.864,00 |
| 30.10.2026 | 11,81 | 12,35 | 11,74 | 11,99 | 1,78% | 418.801,00 |
| 29.10.2026 | 10,53 | 11,78 | 10,42 | 11,78 | 15,72% | 624.975,00 |
| 28.10.2026 | 10,13 | 10,23 | 10,02 | 10,18 | 0,64% | 186.199,00 |
| 27.10.2026 | 10,21 | 10,25 | 10,10 | 10,12 | -1,03% | 185.200,00 |
| 26.10.2026 | 10,36 | 10,38 | 10,10 | 10,22 | -0,78% | 192.717,00 |
| 23.10.2026 | 10,69 | 10,69 | 10,29 | 10,30 | -3,74% | 139.585,00 |
| 22.10.2026 | 10,53 | 10,77 | 10,40 | 10,70 | 3,28% | 167.325,00 |
| 21.10.2026 | 10,47 | 10,50 | 10,35 | 10,36 | -1,71% | 118.995,00 |
| 20.10.2026 | 10,68 | 10,68 | 10,42 | 10,54 | 1,05% | 101.867,00 |
| 19.10.2026 | 10,66 | 10,68 | 10,42 | 10,43 | -1,70% | 169.598,00 |
| 16.10.2026 | 10,76 | 10,85 | 10,56 | 10,61 | -1,26% | 194.569,00 |
| 15.10.2026 | 10,91 | 11,02 | 10,71 | 10,75 | 0,05% | 102.330,00 |
| 14.10.2026 | 10,75 | 10,80 | 10,65 | 10,74 | -0,65% | 84.075,00 |
| 13.10.2026 | 10,78 | 10,88 | 10,68 | 10,81 | 0,42% | 107.451,00 |
| 12.10.2026 | 10,74 | 10,84 | 10,72 | 10,77 | 0,33% | 143.128,00 |
| 09.10.2026 | 10,99 | 11,08 | 10,69 | 10,73 | -2,97% | 104.135,00 |
| 08.10.2026 | 11,02 | 11,07 | 10,90 | 11,06 | -0,01% | 117.221,00 |
| 07.10.2026 | 10,93 | 11,08 | 10,93 | 11,06 | 0,77% | 121.123,00 |
| 06.10.2026 | 10,97 | 11,03 | 10,90 | 10,98 | 0,05% | 135.198,00 |
| 05.10.2026 | 10,87 | 10,98 | 10,83 | 10,97 | 0,73% | 210.684,00 |
| 02.10.2026 | 10,72 | 10,90 | 10,71 | 10,89 | 2,06% | 115.687,00 |
| 01.10.2026 | 10,49 | 10,67 | 10,35 | 10,67 | 1,81% | 122.013,00 |
| 30.09.2026 | 10,40 | 10,50 | 10,36 | 10,48 | 0,72% | 137.257,00 |
| 29.09.2026 | 10,35 | 10,48 | 10,35 | 10,41 | 0,39% | 90.440,00 |
| 28.09.2026 | 10,47 | 10,47 | 10,33 | 10,37 | -0,91% | 107.160,00 |
| 25.09.2026 | 10,44 | 10,51 | 10,35 | 10,46 | 1,06% | 111.261,00 |
| 24.09.2026 | 10,45 | 10,51 | 10,31 | 10,35 | -0,48% | 172.879,00 |
| 23.09.2026 | 10,53 | 10,62 | 10,40 | 10,40 | -1,23% | 102.352,00 |
| 22.09.2026 | 10,48 | 10,59 | 10,44 | 10,53 | 1,15% | 142.983,00 |
| 21.09.2026 | 10,39 | 10,51 | 10,35 | 10,41 | 0,19% | 129.047,00 |
| 18.09.2026 | 10,32 | 10,44 | 10,24 | 10,39 | -0,14% | 244.297,00 |
| 17.09.2026 | 10,64 | 10,64 | 10,35 | 10,41 | -2,57% | 128.784,00 |
| 16.09.2026 | 10,70 | 10,71 | 10,56 | 10,68 | -0,37% | 107.395,00 |
| 15.09.2026 | 10,88 | 10,88 | 10,66 | 10,72 | -1,47% | 140.505,00 |
| 14.09.2026 | 10,65 | 10,92 | 10,65 | 10,88 | 2,16% | 155.391,00 |
| 11.09.2026 | 10,68 | 10,70 | 10,62 | 10,65 | 0,19% | 86.396,00 |
| 10.09.2026 | 10,57 | 10,73 | 10,57 | 10,63 | 0,57% | 136.084,00 |
| 09.09.2026 | 10,65 | 10,66 | 10,52 | 10,57 | -0,66% | 135.390,00 |
| 08.09.2026 | 10,70 | 10,72 | 10,57 | 10,64 | -0,65% | 117.932,00 |
| 04.09.2026 | 10,71 | 10,79 | 10,63 | 10,71 | 0,28% | 87.241,00 |
| 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 |