Spok Holdings, Inc. SPOK
NASDAQ · Vereinigte Staaten · Kommunikation
$10,67+0,18 (+1,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,60 | +1,00 % | $10,49 | $10,62 | $10,35 | 50,30K |
| 2026-09-30 | $10,49 | +0,77 % | $10,40 | $10,50 | $10,36 | 137,40K |
| 2026-09-29 | $10,41 | +0,39 % | $10,35 | $10,48 | $10,35 | 90,50K |
| 2026-09-28 | $10,37 | -0,86 % | $10,47 | $10,47 | $10,33 | 107,20K |
| 2026-09-25 | $10,46 | +1,06 % | $10,44 | $10,51 | $10,35 | 111,30K |
| 2026-09-24 | $10,35 | -0,48 % | $10,45 | $10,51 | $10,31 | 172,90K |
| 2026-09-23 | $10,40 | -1,23 % | $10,53 | $10,62 | $10,40 | 102,40K |
| 2026-09-22 | $10,53 | +0,96 % | $10,48 | $10,59 | $10,44 | 143,00K |
| 2026-09-21 | $10,43 | +0,38 % | $10,39 | $10,51 | $10,35 | 129,00K |
| 2026-09-18 | $10,39 | -0,10 % | $10,32 | $10,44 | $10,24 | 244,30K |
| 2026-09-17 | $10,40 | -2,53 % | $10,64 | $10,64 | $10,35 | 128,80K |
| 2026-09-16 | $10,67 | -0,28 % | $10,70 | $10,71 | $10,56 | 107,60K |
| 2026-09-15 | $10,70 | -1,65 % | $10,88 | $10,88 | $10,66 | 140,60K |
| 2026-09-14 | $10,88 | +2,16 % | $10,65 | $10,92 | $10,65 | 155,40K |
| 2026-09-11 | $10,65 | +0,19 % | $10,68 | $10,70 | $10,62 | 86,40K |
| 2026-09-10 | $10,63 | +0,57 % | $10,57 | $10,73 | $10,57 | 136,40K |
| 2026-09-09 | $10,57 | -0,66 % | $10,65 | $10,69 | $10,52 | 135,70K |
| 2026-09-08 | $10,64 | -0,65 % | $10,70 | $10,72 | $10,57 | 118,30K |
| 2026-09-04 | $10,71 | +0,28 % | $10,70 | $10,79 | $10,63 | 87,20K |
| 2026-09-03 | $10,68 | +1,14 % | $10,61 | $10,68 | $10,53 | 96,80K |
| 2026-09-02 | $10,56 | 0,00 % | $10,62 | $10,63 | $10,51 | 91,50K |
| 2026-09-01 | $10,56 | +0,48 % | $10,51 | $10,64 | $10,51 | 140,70K |
| 2026-08-31 | $10,51 | -1,31 % | $10,65 | $10,75 | $10,49 | 159,60K |
| 2026-08-28 | $10,65 | +2,80 % | $10,42 | $10,65 | $10,36 | 155,40K |
| 2026-08-27 | $10,36 | -0,58 % | $10,40 | $10,43 | $10,29 | 127,70K |
| 2026-08-26 | $10,42 | -1,51 % | $10,58 | $10,62 | $10,38 | 97,00K |
| 2026-08-25 | $10,58 | -0,38 % | $10,61 | $10,61 | $10,47 | 133,10K |
| 2026-08-24 | $10,62 | +3,01 % | $10,33 | $10,70 | $10,33 | 154,00K |
| 2026-08-21 | $10,31 | -1,25 % | $10,47 | $10,53 | $10,28 | 304,60K |
| 2026-08-20 | $10,44 | -0,38 % | $10,46 | $10,56 | $10,40 | 204,50K |
| 2026-08-19 | $10,48 | -4,47 % | $10,69 | $10,71 | $10,48 | 176,70K |
| 2026-08-18 | $10,97 | -0,18 % | $11,03 | $11,16 | $10,93 | 224,00K |
| 2026-08-17 | $10,99 | +0,27 % | $11,01 | $11,03 | $10,83 | 263,50K |
| 2026-08-14 | $10,96 | -0,36 % | $11,04 | $11,07 | $10,92 | 174,10K |
| 2026-08-13 | $11,00 | +0,18 % | $11,00 | $11,11 | $10,82 | 161,10K |
| 2026-08-12 | $10,98 | -4,02 % | $11,31 | $11,39 | $10,98 | 187,90K |
| 2026-08-11 | $11,44 | +0,97 % | $11,38 | $11,50 | $11,31 | 174,50K |
| 2026-08-10 | $11,33 | -1,65 % | $11,54 | $11,60 | $11,22 | 134,70K |
| 2026-08-07 | $11,52 | +1,95 % | $11,32 | $11,54 | $11,27 | 98,50K |
| 2026-08-06 | $11,30 | +0,53 % | $11,29 | $11,32 | $11,08 | 173,00K |
| 2026-08-05 | $11,24 | +0,27 % | $11,20 | $11,26 | $10,96 | 241,50K |
| 2026-08-04 | $11,21 | +0,99 % | $11,09 | $11,25 | $10,99 | 210,70K |
| 2026-08-03 | $11,10 | +1,83 % | $10,95 | $11,24 | $10,90 | 212,90K |
| 2026-07-31 | $10,90 | +1,40 % | $10,61 | $10,93 | $10,32 | 148,90K |
| 2026-07-30 | $10,75 | -1,92 % | $10,76 | $11,06 | $10,55 | 225,30K |
| 2026-07-29 | $10,96 | +0,64 % | $10,94 | $11,03 | $10,86 | 135,40K |
| 2026-07-28 | $10,89 | +0,74 % | $10,85 | $11,04 | $10,85 | 151,00K |
| 2026-07-27 | $10,81 | +2,08 % | $10,68 | $10,92 | $10,68 | 128,20K |
| 2026-07-24 | $10,59 | +0,76 % | $10,45 | $10,72 | $10,44 | 111,70K |
| 2026-07-23 | $10,51 | -1,31 % | $10,65 | $10,68 | $10,36 | 191,20K |
| 2026-07-22 | $10,65 | -0,09 % | $10,66 | $10,68 | $10,57 | 106,70K |
| 2026-07-21 | $10,66 | +0,09 % | $10,63 | $10,70 | $10,57 | 123,90K |
| 2026-07-20 | $10,65 | +0,09 % | $10,64 | $10,70 | $10,58 | 98,20K |
| 2026-07-17 | $10,64 | -0,84 % | $10,74 | $10,86 | $10,54 | 100,90K |
| 2026-07-16 | $10,73 | +1,90 % | $10,51 | $10,79 | $10,51 | 183,70K |
| 2026-07-15 | $10,53 | +0,10 % | $10,45 | $10,64 | $10,45 | 128,60K |
| 2026-07-14 | $10,52 | -0,28 % | $10,57 | $10,64 | $10,42 | 146,70K |
| 2026-07-13 | $10,55 | +1,25 % | $10,47 | $10,67 | $10,36 | 209,40K |
| 2026-07-10 | $10,42 | +0,97 % | $10,37 | $10,49 | $10,26 | 173,10K |
| 2026-07-09 | $10,32 | -1,34 % | $10,43 | $10,45 | $10,31 | 129,70K |
| 2026-07-08 | $10,46 | -0,19 % | $10,46 | $10,57 | $10,41 | 112,10K |
| 2026-07-07 | $10,48 | +0,38 % | $10,52 | $10,61 | $10,42 | 125,90K |
| 2026-07-06 | $10,44 | -0,48 % | $10,49 | $10,70 | $10,44 | 137,40K |
| 2026-07-02 | $10,49 | -0,76 % | $10,62 | $10,68 | $10,41 | 130,50K |
| 2026-07-01 | $10,57 | +3,22 % | $10,29 | $10,61 | $10,26 | 182,70K |
| 2026-06-30 | $10,24 | -2,01 % | $10,45 | $10,45 | $10,20 | 193,00K |
| 2026-06-29 | $10,45 | -1,88 % | $10,60 | $10,61 | $10,28 | 264,40K |
| 2026-06-26 | $10,65 | +2,01 % | $10,46 | $10,68 | $10,46 | 618,00K |
| 2026-06-25 | $10,44 | -0,10 % | $10,40 | $10,56 | $10,40 | 148,60K |
| 2026-06-24 | $10,45 | -2,52 % | $10,66 | $10,80 | $10,42 | 187,10K |
| 2026-06-23 | $10,72 | +3,88 % | $10,38 | $10,72 | $10,33 | 153,30K |
| 2026-06-22 | $10,32 | -1,81 % | $10,49 | $10,55 | $10,32 | 194,50K |
| 2026-06-18 | $10,51 | +1,94 % | $10,63 | $10,88 | $10,46 | 296,50K |
| 2026-06-17 | $10,31 | -1,62 % | $10,51 | $10,51 | $10,19 | 148,30K |
| 2026-06-16 | $10,48 | -1,13 % | $10,60 | $10,72 | $10,31 | 227,60K |
| 2026-06-15 | $10,60 | -2,75 % | $10,90 | $10,96 | $10,56 | 122,20K |
| 2026-06-12 | $10,90 | +1,02 % | $10,82 | $10,95 | $10,78 | 88,20K |
| 2026-06-11 | $10,79 | -0,74 % | $10,88 | $10,93 | $10,78 | 96,80K |
| 2026-06-10 | $10,87 | +1,12 % | $10,75 | $11,01 | $10,75 | 116,10K |
| 2026-06-09 | $10,75 | +0,84 % | $10,66 | $10,89 | $10,66 | 229,40K |
| 2026-06-08 | $10,66 | -0,47 % | $10,72 | $10,84 | $10,60 | 107,30K |
| 2026-06-05 | $10,71 | -2,01 % | $10,92 | $11,00 | $10,69 | 163,10K |
| 2026-06-04 | $10,93 | +3,21 % | $10,66 | $10,95 | $10,66 | 156,80K |
| 2026-06-03 | $10,59 | -3,29 % | $10,95 | $10,95 | $10,49 | 168,00K |
| 2026-06-02 | $10,95 | +1,39 % | $10,78 | $10,96 | $10,76 | 118,70K |
| 2026-06-01 | $10,80 | +1,98 % | $10,58 | $10,80 | $10,52 | 155,80K |
| 2026-05-29 | $10,59 | +0,28 % | $10,51 | $10,63 | $10,51 | 139,20K |
| 2026-05-28 | $10,56 | -0,19 % | $10,55 | $10,69 | $10,41 | 145,60K |
| 2026-05-27 | $10,58 | -1,40 % | $10,68 | $10,97 | $10,58 | 135,90K |
| 2026-05-26 | $10,73 | -2,10 % | $10,64 | $10,74 | $10,45 | 250,50K |