15,310$
1,39%
Echtzeit-Aktienkurs Spok Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spok Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 15,13 | 15,32 | 15,10 | 15,31 | 1,39% | 6.874,00 |
| 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 |
| 16.01.2024 | 15,25 | 15,54 | 15,17 | 15,31 | 0,59% | 91.276,00 |
| 12.01.2024 | 15,20 | 15,40 | 15,07 | 15,22 | 0,66% | 107.022,00 |
| 11.01.2024 | 15,20 | 15,24 | 14,97 | 15,12 | -0,07% | 73.502,00 |
| 10.01.2024 | 15,07 | 15,19 | 14,97 | 15,13 | 1,07% | 63.068,00 |
| 09.01.2024 | 15,12 | 15,19 | 14,78 | 14,97 | -1,51% | 121.900,00 |
| 08.01.2024 | 15,30 | 15,34 | 14,98 | 15,20 | 0,07% | 94.600,00 |
| 05.01.2024 | 15,00 | 15,38 | 14,90 | 15,19 | 1,13% | 118.302,00 |
| 04.01.2024 | 15,21 | 15,36 | 15,02 | 15,02 | -1,05% | 90.363,00 |
| 03.01.2024 | 15,46 | 15,58 | 15,10 | 15,18 | -1,49% | 117.592,00 |
| 02.01.2024 | 15,48 | 15,51 | 15,14 | 15,41 | -0,45% | 119.682,00 |
| 29.12.2023 | 15,60 | 15,75 | 15,41 | 15,48 | 0,00% | 127.611,00 |
| 28.12.2023 | 15,70 | 15,75 | 15,40 | 15,48 | -1,09% | 92.912,00 |
| 27.12.2023 | 15,45 | 15,68 | 15,34 | 15,65 | 1,29% | 117.534,00 |
| 26.12.2023 | 15,20 | 15,57 | 15,04 | 15,45 | 1,44% | 175.832,00 |
| 22.12.2023 | 15,32 | 15,36 | 15,05 | 15,23 | 0,26% | 135.522,00 |
| 21.12.2023 | 14,65 | 15,20 | 14,61 | 15,19 | 4,04% | 171.602,00 |