327,000€
0,71%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 324,60 | 329,40 | 323,85 | 327,20 | 0,77% | - |
| 21.11.2024 | 315,25 | 326,10 | 313,05 | 324,70 | 2,83% | 4,00 |
| 20.11.2024 | 312,20 | 317,00 | 311,05 | 315,75 | 1,17% | 3,00 |
| 19.11.2024 | 311,70 | 314,25 | 305,60 | 312,10 | 0,00% | 3,00 |
| 18.11.2024 | 308,70 | 313,80 | 304,40 | 312,10 | 1,10% | - |
| 15.11.2024 | 309,45 | 309,45 | 303,10 | 308,70 | -0,40% | 12,00 |
| 14.11.2024 | 311,30 | 312,70 | 306,05 | 309,95 | -0,47% | 83,00 |
| 13.11.2024 | 309,90 | 315,70 | 305,70 | 311,40 | 0,45% | - |
| 12.11.2024 | 311,30 | 311,85 | 304,55 | 310,00 | -0,24% | - |
| 11.11.2024 | 310,65 | 315,10 | 307,35 | 310,75 | -0,11% | 1,00 |
| 08.11.2024 | 298,80 | 311,10 | 296,65 | 311,10 | 4,17% | 13,00 |
| 07.11.2024 | 291,45 | 298,65 | 287,00 | 298,65 | 2,40% | - |
| 06.11.2024 | 294,05 | 301,95 | 279,15 | 291,65 | 1,07% | 16,00 |
| 05.11.2024 | 279,75 | 288,90 | 277,00 | 288,55 | 2,81% | 47,00 |
| 04.11.2024 | 279,40 | 282,85 | 276,60 | 280,65 | 0,45% | - |
| 01.11.2024 | 277,20 | 284,65 | 277,20 | 279,40 | 0,61% | - |
| 31.10.2024 | 287,10 | 287,20 | 272,85 | 277,70 | -3,38% | 129,00 |
| 30.10.2024 | 289,60 | 293,45 | 286,65 | 287,40 | -0,76% | - |
| 29.10.2024 | 290,15 | 290,70 | 286,10 | 289,60 | -0,19% | 8,00 |
| 28.10.2024 | 285,50 | 291,40 | 285,40 | 290,15 | 1,79% | 2,00 |
| 25.10.2024 | 286,20 | 287,05 | 283,65 | 285,05 | -0,40% | - |
| 24.10.2024 | 284,40 | 287,90 | 281,75 | 286,20 | 0,56% | 20,00 |
| 23.10.2024 | 287,70 | 292,35 | 283,50 | 284,60 | -1,08% | 24,00 |
| 22.10.2024 | 293,75 | 294,45 | 287,70 | 287,70 | -2,09% | - |
| 21.10.2024 | 289,05 | 293,90 | 288,10 | 293,85 | 1,61% | 6,00 |
| 18.10.2024 | 287,40 | 291,05 | 286,35 | 289,20 | 0,63% | - |
| 17.10.2024 | 287,50 | 293,15 | 285,20 | 287,40 | -0,07% | - |
| 16.10.2024 | 280,25 | 288,85 | 280,25 | 287,60 | 2,60% | 10,00 |
| 15.10.2024 | 285,10 | 286,35 | 279,10 | 280,30 | -1,79% | 10,00 |
| 14.10.2024 | 282,15 | 293,90 | 280,00 | 285,40 | 0,85% | 20,00 |
| 11.10.2024 | 280,75 | 283,50 | 277,90 | 283,00 | 0,62% | - |
| 10.10.2024 | 281,25 | 283,40 | 276,45 | 281,25 | -0,20% | - |
| 09.10.2024 | 281,15 | 283,05 | 279,20 | 281,80 | -0,12% | - |
| 08.10.2024 | 280,15 | 284,85 | 279,35 | 282,15 | 0,68% | - |
| 07.10.2024 | 278,60 | 280,90 | 274,75 | 280,25 | 0,57% | 2,00 |
| 04.10.2024 | 270,55 | 279,00 | 270,55 | 278,65 | 2,92% | - |
| 03.10.2024 | 270,80 | 272,85 | 267,50 | 270,75 | 0,09% | - |
| 02.10.2024 | 267,50 | 271,20 | 265,15 | 270,50 | 0,99% | - |
| 01.10.2024 | 267,75 | 270,00 | 264,50 | 267,85 | 0,07% | - |
| 30.09.2024 | 265,65 | 268,75 | 263,85 | 267,65 | 0,66% | - |
| 27.09.2024 | 265,15 | 268,95 | 264,75 | 265,90 | 0,19% | - |
| 26.09.2024 | 267,65 | 274,15 | 264,20 | 265,40 | -0,71% | 5,00 |
| 25.09.2024 | 266,75 | 271,05 | 265,50 | 267,30 | 0,21% | - |
| 24.09.2024 | 266,55 | 269,60 | 264,25 | 266,75 | 0,08% | - |
| 23.09.2024 | 260,60 | 268,00 | 260,45 | 266,55 | 2,38% | 5,00 |
| 20.09.2024 | 259,60 | 262,85 | 253,85 | 260,35 | 0,35% | 10,00 |
| 19.09.2024 | 244,75 | 261,45 | 244,55 | 259,45 | 5,68% | - |
| 18.09.2024 | 246,50 | 250,30 | 244,75 | 245,50 | -0,49% | - |
| 17.09.2024 | 243,95 | 247,70 | 243,30 | 246,70 | 0,94% | - |
| 16.09.2024 | 242,90 | 245,05 | 240,25 | 244,40 | 0,47% | - |
| 13.09.2024 | 242,25 | 246,05 | 241,95 | 243,25 | 0,37% | - |
| 12.09.2024 | 238,95 | 244,55 | 238,25 | 242,35 | 1,34% | 5,00 |
| 11.09.2024 | 226,90 | 239,65 | 224,90 | 239,15 | 5,56% | - |
| 10.09.2024 | 226,85 | 228,65 | 223,95 | 226,55 | -0,02% | - |
| 09.09.2024 | 223,50 | 228,60 | 221,80 | 226,60 | 1,34% | 11,00 |
| 06.09.2024 | 226,25 | 230,10 | 222,85 | 223,60 | -1,19% | - |
| 05.09.2024 | 230,75 | 231,30 | 225,35 | 226,30 | -1,97% | 5,00 |
| 04.09.2024 | 233,30 | 233,30 | 229,10 | 230,85 | -0,86% | - |
| 03.09.2024 | 249,00 | 249,05 | 231,80 | 232,85 | -6,49% | 10,00 |
| 02.09.2024 | 249,10 | 252,30 | 248,00 | 249,00 | 0,00% | - |
| 30.08.2024 | 244,70 | 249,40 | 244,70 | 249,00 | 1,86% | - |
| 29.08.2024 | 240,55 | 249,05 | 240,25 | 244,45 | 1,54% | 4,00 |
| 28.08.2024 | 241,75 | 244,85 | 240,30 | 240,75 | -0,58% | 20,00 |
| 27.08.2024 | 242,85 | 244,30 | 238,65 | 242,15 | -0,21% | - |
| 26.08.2024 | 244,05 | 247,45 | 242,15 | 242,65 | -0,59% | 46,00 |
| 23.08.2024 | 241,25 | 245,20 | 240,75 | 244,10 | 1,16% | - |
| 22.08.2024 | 241,55 | 243,30 | 239,55 | 241,30 | -0,27% | - |
| 21.08.2024 | 239,80 | 244,75 | 239,65 | 241,95 | 0,90% | - |
| 20.08.2024 | 241,35 | 243,75 | 237,85 | 239,80 | -0,66% | - |
| 19.08.2024 | 241,05 | 242,10 | 238,00 | 241,40 | -0,02% | - |
| 16.08.2024 | 244,25 | 245,40 | 239,90 | 241,45 | -0,94% | - |
| 15.08.2024 | 239,75 | 246,75 | 235,45 | 243,75 | 1,67% | - |
| 14.08.2024 | 238,80 | 239,75 | 236,10 | 239,75 | 0,65% | - |
| 13.08.2024 | 237,90 | 240,70 | 234,20 | 238,20 | 0,13% | 10,00 |
| 12.08.2024 | 237,65 | 240,45 | 235,45 | 237,90 | -0,08% | 5,00 |
| 09.08.2024 | 240,70 | 242,05 | 235,35 | 238,10 | -1,10% | - |
| 08.08.2024 | 227,50 | 241,40 | 226,10 | 240,75 | 5,80% | 5,00 |
| 07.08.2024 | 226,95 | 235,90 | 226,95 | 227,55 | 0,55% | - |
| 06.08.2024 | 218,80 | 230,90 | 218,70 | 226,30 | 3,31% | - |
| 05.08.2024 | 220,80 | 221,25 | 207,85 | 219,05 | -1,13% | 36,00 |
| 02.08.2024 | 236,20 | 236,20 | 220,25 | 221,55 | -6,00% | 51,00 |
| 01.08.2024 | 245,85 | 259,25 | 231,85 | 235,70 | -3,93% | 80,00 |
| 31.07.2024 | 232,45 | 250,15 | 232,15 | 245,35 | 5,37% | - |
| 30.07.2024 | 236,10 | 241,15 | 231,10 | 232,85 | -1,63% | 1,00 |
| 29.07.2024 | 236,50 | 241,90 | 235,00 | 236,70 | 0,19% | - |
| 26.07.2024 | 229,45 | 238,45 | 229,15 | 236,25 | 2,83% | 50,00 |
| 25.07.2024 | 232,40 | 234,10 | 227,35 | 229,75 | -0,97% | 2,00 |
| 24.07.2024 | 243,80 | 243,95 | 231,45 | 232,00 | -4,55% | - |
| 23.07.2024 | 245,80 | 248,80 | 242,25 | 243,05 | -0,88% | - |
| 22.07.2024 | 237,50 | 245,95 | 237,50 | 245,20 | 3,24% | 3,00 |
| 19.07.2024 | 243,55 | 244,45 | 236,60 | 237,50 | -2,20% | - |
| 18.07.2024 | 224,00 | 243,55 | 223,75 | 242,85 | 8,54% | 3,00 |
| 17.07.2024 | 238,00 | 238,00 | 223,30 | 223,75 | -6,07% | - |
| 16.07.2024 | 236,10 | 240,65 | 233,00 | 238,20 | 0,59% | - |
| 15.07.2024 | 246,10 | 248,80 | 235,15 | 236,80 | -3,99% | - |
| 12.07.2024 | 243,05 | 248,75 | 242,60 | 246,65 | 1,27% | 10,00 |
| 11.07.2024 | 238,10 | 244,10 | 236,65 | 243,55 | 2,12% | - |
| 10.07.2024 | 235,60 | 238,55 | 232,95 | 238,50 | 1,15% | 2,00 |
| 09.07.2024 | 235,30 | 237,55 | 231,00 | 235,80 | 0,21% | - |
| 08.07.2024 | 233,20 | 236,90 | 232,20 | 235,30 | 0,88% | 15,00 |