344,800€
0,26%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 343,35 | 346,30 | 343,35 | 344,80 | 0,26% | 3,00 |
| 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 |
| 10.12.2024 | 305,05 | 306,60 | 301,55 | 303,45 | -0,52% | 70,00 |
| 09.12.2024 | 314,10 | 317,20 | 303,15 | 305,05 | -2,90% | - |
| 06.12.2024 | 316,40 | 320,15 | 313,25 | 314,15 | -0,74% | - |
| 05.12.2024 | 316,40 | 321,05 | 312,10 | 316,50 | 0,05% | - |
| 04.12.2024 | 323,30 | 325,40 | 313,65 | 316,35 | -2,07% | 27,00 |
| 03.12.2024 | 326,10 | 328,20 | 322,05 | 323,05 | -0,89% | 3,00 |
| 02.12.2024 | 325,70 | 331,60 | 325,45 | 325,95 | -0,05% | 5,00 |
| 29.11.2024 | 326,70 | 330,65 | 324,45 | 326,10 | -0,18% | 5,00 |
| 28.11.2024 | 325,60 | 326,95 | 325,60 | 326,70 | 0,34% | - |
| 27.11.2024 | 330,45 | 332,35 | 322,20 | 325,60 | -1,56% | 43,00 |
| 26.11.2024 | 326,75 | 334,30 | 325,45 | 330,75 | 1,12% | - |
| 25.11.2024 | 328,30 | 331,00 | 321,85 | 327,10 | -0,43% | 8,00 |
| 22.11.2024 | 324,60 | 329,40 | 323,85 | 328,50 | 1,17% | 44,00 |
| 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 |