286,150€
-1,72%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 290,85 | 292,40 | 284,55 | 286,25 | -1,68% | - |
| 08.05.2025 | 286,30 | 294,60 | 286,30 | 291,15 | 1,71% | - |
| 07.05.2025 | 283,40 | 287,45 | 277,90 | 286,25 | 2,45% | 24,00 |
| 06.05.2025 | 284,10 | 284,45 | 278,70 | 279,40 | -2,05% | - |
| 05.05.2025 | 284,10 | 286,20 | 279,25 | 285,25 | 0,64% | - |
| 02.05.2025 | 256,95 | 289,75 | 256,95 | 283,45 | 9,65% | 28,00 |
| 30.04.2025 | 256,05 | 260,40 | 247,40 | 258,50 | 0,52% | - |
| 29.04.2025 | 254,55 | 259,35 | 251,80 | 257,15 | 0,78% | 50,00 |
| 28.04.2025 | 252,75 | 257,30 | 249,90 | 255,15 | 0,75% | - |
| 25.04.2025 | 249,90 | 255,10 | 247,15 | 253,25 | 1,97% | - |
| 24.04.2025 | 242,45 | 249,50 | 239,50 | 248,35 | 2,43% | - |
| 23.04.2025 | 229,35 | 250,50 | 229,35 | 242,45 | 5,73% | - |
| 22.04.2025 | 219,55 | 230,45 | 219,55 | 229,30 | -2,49% | - |
| 17.04.2025 | 238,40 | 241,00 | 232,80 | 235,15 | -0,72% | - |
| 16.04.2025 | 242,05 | 242,05 | 232,60 | 236,85 | -2,13% | - |
| 15.04.2025 | 241,25 | 245,05 | 240,40 | 242,00 | 0,08% | 1,00 |
| 14.04.2025 | 240,20 | 246,30 | 237,45 | 241,80 | 1,62% | - |
| 11.04.2025 | 232,75 | 239,25 | 227,50 | 237,95 | 1,23% | - |
| 10.04.2025 | 245,00 | 246,30 | 228,25 | 235,05 | -4,51% | 35,00 |
| 09.04.2025 | 223,20 | 247,95 | 215,70 | 246,15 | 10,23% | 4,00 |
| 08.04.2025 | 226,55 | 237,35 | 219,85 | 223,30 | -0,49% | 4,00 |
| 07.04.2025 | 217,20 | 226,30 | 204,15 | 224,40 | 2,58% | - |
| 04.04.2025 | 225,90 | 228,00 | 212,00 | 218,75 | -4,33% | 28,00 |
| 03.04.2025 | 235,55 | 235,85 | 223,70 | 228,65 | -6,19% | - |
| 02.04.2025 | 240,80 | 243,90 | 232,95 | 243,75 | 2,12% | - |
| 01.04.2025 | 235,00 | 239,20 | 231,75 | 238,70 | 1,38% | 10,00 |
| 31.03.2025 | 234,70 | 235,80 | 226,25 | 235,45 | 0,11% | - |
| 28.03.2025 | 235,80 | 238,20 | 231,65 | 235,20 | -0,25% | 50,00 |
| 27.03.2025 | 241,00 | 243,35 | 232,45 | 235,80 | -2,54% | 4,00 |
| 26.03.2025 | 257,75 | 257,75 | 241,10 | 241,95 | -6,13% | - |
| 25.03.2025 | 256,65 | 258,55 | 253,40 | 257,75 | 0,00% | - |
| 24.03.2025 | 246,65 | 259,05 | 246,65 | 257,75 | 3,93% | - |
| 21.03.2025 | 249,80 | 251,30 | 244,80 | 248,00 | -0,80% | 20,00 |
| 20.03.2025 | 248,90 | 252,80 | 245,75 | 250,00 | 0,64% | - |
| 19.03.2025 | 240,95 | 250,70 | 240,25 | 248,40 | 3,24% | 50,00 |
| 18.03.2025 | 244,90 | 245,45 | 239,50 | 240,60 | -1,78% | - |
| 17.03.2025 | 240,00 | 247,75 | 235,95 | 244,95 | 1,51% | 4,00 |
| 14.03.2025 | 230,65 | 241,35 | 230,65 | 241,30 | 4,57% | - |
| 13.03.2025 | 228,00 | 232,80 | 223,75 | 230,75 | 0,94% | - |
| 12.03.2025 | 225,50 | 237,30 | 224,65 | 228,60 | 1,42% | 25,00 |
| 11.03.2025 | 218,75 | 228,55 | 215,85 | 225,40 | 3,37% | 93,00 |
| 10.03.2025 | 226,70 | 226,80 | 213,95 | 218,05 | -3,67% | 110,00 |
| 07.03.2025 | 223,35 | 228,55 | 219,15 | 226,35 | 1,41% | 95,00 |
| 06.03.2025 | 234,65 | 237,05 | 220,60 | 223,20 | -4,88% | 26,00 |
| 05.03.2025 | 235,10 | 237,85 | 229,80 | 234,65 | -0,17% | - |
| 04.03.2025 | 239,85 | 241,60 | 229,85 | 235,05 | -1,76% | 10,00 |
| 03.03.2025 | 250,30 | 252,15 | 237,40 | 239,25 | -4,11% | - |
| 28.02.2025 | 251,60 | 252,10 | 245,50 | 249,50 | 0,38% | - |
| 27.02.2025 | 256,40 | 262,00 | 247,75 | 248,55 | -3,06% | 69,00 |
| 26.02.2025 | 251,45 | 267,15 | 251,45 | 256,40 | 2,01% | 7,00 |
| 25.02.2025 | 247,50 | 255,95 | 241,30 | 251,35 | 1,23% | 276,00 |
| 24.02.2025 | 257,55 | 259,20 | 248,05 | 248,30 | -3,70% | 225,00 |
| 21.02.2025 | 268,65 | 277,60 | 256,20 | 257,85 | -3,61% | - |
| 20.02.2025 | 280,25 | 302,15 | 263,75 | 267,50 | -4,55% | 70,00 |
| 19.02.2025 | 275,00 | 281,70 | 273,60 | 280,25 | 2,04% | - |
| 18.02.2025 | 270,25 | 276,20 | 269,45 | 274,65 | 1,63% | 30,00 |
| 17.02.2025 | 272,00 | 272,70 | 270,00 | 270,25 | -0,55% | 15,00 |
| 14.02.2025 | 278,20 | 281,10 | 269,35 | 271,75 | -2,30% | 5,00 |
| 13.02.2025 | 286,30 | 290,65 | 275,20 | 278,15 | -3,17% | 190,00 |
| 12.02.2025 | 291,00 | 292,50 | 284,35 | 287,25 | -1,58% | 2,00 |
| 11.02.2025 | 303,00 | 303,00 | 290,25 | 291,85 | -3,15% | 96,00 |
| 10.02.2025 | 302,30 | 305,50 | 299,75 | 301,35 | -0,31% | 5,00 |
| 07.02.2025 | 299,60 | 308,45 | 298,70 | 302,30 | 1,09% | 4,00 |
| 06.02.2025 | 285,70 | 300,00 | 285,70 | 299,05 | 4,25% | 10,00 |
| 05.02.2025 | 290,55 | 295,20 | 286,55 | 286,85 | -0,66% | 50,00 |
| 04.02.2025 | 297,35 | 297,35 | 288,70 | 288,75 | -1,55% | 7,00 |
| 03.02.2025 | 293,35 | 297,50 | 288,00 | 293,30 | -1,16% | 8,00 |
| 31.01.2025 | 297,75 | 305,00 | 292,05 | 296,75 | -0,24% | 30,00 |
| 30.01.2025 | 285,80 | 298,85 | 285,80 | 297,45 | 3,73% | 97,00 |
| 29.01.2025 | 281,85 | 293,55 | 280,65 | 286,75 | 1,85% | - |
| 28.01.2025 | 282,25 | 295,70 | 278,75 | 281,55 | 0,81% | 86,00 |
| 27.01.2025 | 341,15 | 342,30 | 278,35 | 279,30 | -18,00% | 80,00 |
| 24.01.2025 | 340,65 | 345,10 | 335,45 | 340,60 | 0,10% | - |
| 23.01.2025 | 343,25 | 345,55 | 339,10 | 340,25 | -0,66% | - |
| 22.01.2025 | 343,35 | 350,80 | 340,95 | 342,50 | -0,41% | 35,00 |
| 21.01.2025 | 326,35 | 343,90 | 324,00 | 343,90 | 5,09% | 3,00 |
| 20.01.2025 | 327,55 | 329,50 | 327,05 | 327,25 | -0,27% | 1,00 |
| 17.01.2025 | 326,30 | 333,15 | 326,30 | 328,15 | 0,58% | 12,00 |
| 16.01.2025 | 320,00 | 327,75 | 319,30 | 326,25 | 1,95% | - |
| 15.01.2025 | 313,30 | 321,65 | 309,30 | 320,00 | 3,19% | - |
| 14.01.2025 | 306,75 | 314,35 | 306,55 | 310,10 | 0,83% | - |
| 13.01.2025 | 306,05 | 308,95 | 303,65 | 307,55 | 0,31% | - |
| 10.01.2025 | 302,15 | 307,25 | 299,80 | 306,60 | 1,47% | - |
| 09.01.2025 | 302,55 | 303,15 | 301,55 | 302,15 | -0,13% | - |
| 08.01.2025 | 309,20 | 311,10 | 298,75 | 302,55 | -2,20% | 6,00 |
| 07.01.2025 | 315,80 | 319,40 | 304,95 | 309,35 | -2,03% | 2,00 |
| 06.01.2025 | 316,65 | 320,15 | 315,05 | 315,75 | -0,33% | 37,00 |
| 03.01.2025 | 306,10 | 317,60 | 305,25 | 316,80 | 3,12% | - |
| 02.01.2025 | 311,40 | 311,40 | 304,50 | 307,20 | -0,84% | 330,00 |
| 30.12.2024 | 310,00 | 313,15 | 309,10 | 309,80 | 0,57% | - |
| 27.12.2024 | 314,60 | 320,55 | 307,80 | 308,05 | -2,18% | - |
| 23.12.2024 | 314,90 | 317,75 | 311,55 | 314,90 | -0,14% | 35,00 |
| 20.12.2024 | 313,95 | 316,90 | 305,55 | 315,35 | 0,46% | - |
| 19.12.2024 | 309,75 | 315,55 | 307,90 | 313,90 | 1,37% | - |
| 18.12.2024 | 320,65 | 322,85 | 308,60 | 309,65 | -3,66% | - |
| 17.12.2024 | 322,50 | 327,20 | 316,80 | 321,40 | -0,34% | 2,00 |
| 16.12.2024 | 321,40 | 326,75 | 320,90 | 322,50 | 0,19% | 6,00 |
| 13.12.2024 | 320,35 | 325,10 | 319,15 | 321,90 | 0,12% | - |
| 12.12.2024 | 318,45 | 321,50 | 316,50 | 321,50 | 0,99% | - |
| 11.12.2024 | 303,90 | 318,70 | 302,95 | 318,35 | 4,91% | 55,00 |