582,900€
-0,29%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 583,60 | 583,60 | 582,40 | 582,50 | -0,36% | - |
| 13.08.2026 | 588,30 | 593,10 | 582,40 | 584,60 | -1,30% | 35,00 |
| 12.08.2026 | 576,80 | 601,90 | 576,80 | 592,30 | 2,24% | 6,00 |
| 11.08.2026 | 571,60 | 587,00 | 570,10 | 579,30 | 0,59% | 1,00 |
| 10.08.2026 | 583,30 | 591,20 | 573,70 | 575,90 | -0,66% | 3,00 |
| 07.08.2026 | 579,60 | 601,50 | 569,90 | 579,70 | -0,31% | 1,00 |
| 06.08.2026 | 591,20 | 606,50 | 580,00 | 581,50 | -2,53% | - |
| 05.08.2026 | 602,90 | 610,10 | 590,00 | 596,60 | -1,84% | 10,00 |
| 04.08.2026 | 592,10 | 614,10 | 590,00 | 607,80 | 3,00% | 21,00 |
| 03.08.2026 | 581,60 | 592,00 | 567,40 | 590,10 | 1,93% | 2,00 |
| 31.07.2026 | 574,60 | 597,50 | 574,60 | 578,90 | 1,29% | 18,00 |
| 30.07.2026 | 501,60 | 572,50 | 490,35 | 571,50 | 17,27% | 39,00 |
| 29.07.2026 | 518,10 | 519,20 | 486,40 | 487,35 | -5,44% | 161,00 |
| 28.07.2026 | 544,30 | 544,30 | 501,90 | 515,40 | -5,21% | 21,00 |
| 27.07.2026 | 552,30 | 565,80 | 530,30 | 543,70 | -1,49% | 1,00 |
| 24.07.2026 | 574,60 | 578,60 | 551,00 | 551,90 | -3,60% | - |
| 23.07.2026 | 564,50 | 579,80 | 559,50 | 572,50 | 1,29% | 13,00 |
| 22.07.2026 | 559,50 | 565,60 | 545,60 | 565,20 | 1,20% | - |
| 21.07.2026 | 558,00 | 568,20 | 553,40 | 558,50 | 0,87% | 8,00 |
| 20.07.2026 | 549,50 | 564,20 | 549,50 | 553,70 | 0,25% | 2,00 |
| 17.07.2026 | 546,60 | 557,30 | 529,70 | 552,30 | 0,35% | 9,00 |
| 16.07.2026 | 566,50 | 567,00 | 546,80 | 550,40 | -3,17% | 11,00 |
| 15.07.2026 | 578,70 | 586,70 | 554,50 | 568,40 | -1,34% | 1,00 |
| 14.07.2026 | 569,10 | 580,80 | 565,80 | 576,10 | 1,27% | 1,00 |
| 13.07.2026 | 576,80 | 576,80 | 563,50 | 568,90 | -1,42% | 2,00 |
| 10.07.2026 | 588,90 | 589,10 | 570,30 | 577,10 | -1,40% | 58,00 |
| 09.07.2026 | 582,80 | 601,40 | 582,80 | 585,30 | 0,79% | 4,00 |
| 08.07.2026 | 575,40 | 587,70 | 563,30 | 580,70 | 1,88% | 4,00 |
| 07.07.2026 | 587,20 | 592,60 | 561,70 | 570,00 | -3,08% | 1,00 |
| 06.07.2026 | 591,30 | 604,80 | 586,10 | 588,10 | -0,41% | 6,00 |
| 03.07.2026 | 585,60 | 590,50 | 579,80 | 590,50 | 1,23% | - |
| 02.07.2026 | 608,20 | 609,20 | 568,90 | 583,30 | -4,33% | 9,00 |
| 01.07.2026 | 626,60 | 636,10 | 603,70 | 609,70 | -2,35% | 113,00 |
| 30.06.2026 | 620,10 | 633,70 | 617,80 | 624,40 | -0,13% | 2,00 |
| 29.06.2026 | 603,20 | 627,30 | 598,60 | 625,20 | 2,91% | 66,00 |
| 26.06.2026 | 633,50 | 633,50 | 601,80 | 607,50 | -2,36% | 3,00 |
| 25.06.2026 | 624,80 | 631,10 | 607,30 | 622,20 | 0,48% | 16,00 |
| 24.06.2026 | 621,80 | 630,00 | 608,00 | 619,20 | 0,42% | 1,00 |
| 23.06.2026 | 643,20 | 643,20 | 607,80 | 616,60 | -5,08% | 9,00 |
| 22.06.2026 | 611,10 | 650,00 | 611,00 | 649,60 | 6,11% | 31,00 |
| 19.06.2026 | 616,00 | 616,00 | 609,40 | 612,20 | -1,02% | 18,00 |
| 18.06.2026 | 623,30 | 637,00 | 608,50 | 618,50 | -0,82% | 3,00 |
| 17.06.2026 | 620,80 | 629,90 | 613,60 | 623,60 | 0,31% | 211,00 |
| 16.06.2026 | 628,30 | 636,30 | 621,30 | 621,70 | -1,22% | 38,00 |
| 15.06.2026 | 622,70 | 634,70 | 615,90 | 629,40 | 3,40% | 151,00 |
| 12.06.2026 | 592,30 | 613,20 | 587,50 | 608,70 | 5,22% | - |
| 11.06.2026 | 572,40 | 582,20 | 560,40 | 578,50 | 2,26% | 1,00 |
| 10.06.2026 | 597,60 | 597,70 | 556,30 | 565,70 | -5,18% | 63,00 |
| 09.06.2026 | 602,00 | 617,50 | 579,20 | 596,60 | -0,53% | 6,00 |
| 08.06.2026 | 604,20 | 613,90 | 592,30 | 599,80 | -0,81% | 2,00 |
| 05.06.2026 | 626,20 | 626,20 | 598,10 | 604,70 | -2,15% | - |
| 04.06.2026 | 619,60 | 621,80 | 596,90 | 618,00 | -0,19% | 4,00 |
| 03.06.2026 | 607,60 | 629,40 | 602,30 | 619,20 | 1,74% | 3,00 |
| 02.06.2026 | 589,40 | 608,60 | 585,20 | 608,60 | 2,79% | 85,00 |
| 01.06.2026 | 614,00 | 614,00 | 589,60 | 592,10 | -2,89% | 47,00 |
| 29.05.2026 | 626,20 | 631,60 | 605,50 | 609,70 | -3,85% | 263,00 |
| 28.05.2026 | 628,70 | 641,40 | 619,10 | 634,10 | -0,02% | 19,00 |
| 27.05.2026 | 641,20 | 650,10 | 621,50 | 634,20 | -0,49% | 13,00 |
| 26.05.2026 | 635,00 | 643,70 | 622,10 | 637,30 | 1,08% | 21,00 |
| 25.05.2026 | 623,80 | 630,60 | 621,20 | 630,50 | 1,30% | 5,00 |
| 22.05.2026 | 620,20 | 631,50 | 613,10 | 622,40 | 0,53% | 8,00 |
| 21.05.2026 | 610,80 | 625,20 | 608,80 | 619,10 | 1,00% | 16,00 |
| 20.05.2026 | 614,70 | 628,20 | 609,10 | 613,00 | -1,13% | 60,00 |
| 19.05.2026 | 622,20 | 624,90 | 595,80 | 620,00 | -0,42% | 74,00 |
| 18.05.2026 | 662,30 | 664,80 | 619,80 | 622,60 | -5,81% | 24,00 |
| 15.05.2026 | 660,20 | 667,00 | 643,60 | 661,00 | -0,83% | 9,00 |
| 14.05.2026 | 662,30 | 668,90 | 657,20 | 666,50 | 0,59% | 349,00 |
| 13.05.2026 | 656,70 | 665,10 | 643,90 | 662,60 | 1,25% | 10,00 |
| 12.05.2026 | 660,10 | 666,30 | 634,40 | 654,40 | -1,22% | 29,00 |
| 11.05.2026 | 632,20 | 662,60 | 629,40 | 662,50 | 4,76% | 43,00 |
| 08.05.2026 | 638,40 | 646,80 | 632,00 | 632,40 | -1,00% | 55,00 |
| 07.05.2026 | 665,30 | 672,90 | 632,40 | 638,80 | -4,30% | 62,00 |
| 06.05.2026 | 660,30 | 674,30 | 645,60 | 667,50 | 1,49% | 87,00 |
| 05.05.2026 | 648,70 | 669,00 | 646,40 | 657,70 | 1,29% | 75,00 |
| 04.05.2026 | 637,00 | 651,30 | 633,10 | 649,30 | 5,54% | 31,00 |
| 30.04.2026 | 540,40 | 621,20 | 540,00 | 615,20 | 13,93% | 86,00 |
| 29.04.2026 | 539,80 | 548,10 | 535,30 | 540,00 | -0,75% | 6,00 |
| 28.04.2026 | 547,50 | 547,60 | 526,00 | 544,10 | -0,29% | 7,00 |
| 27.04.2026 | 537,30 | 546,30 | 526,30 | 545,70 | 2,44% | 88,00 |
| 24.04.2026 | 545,90 | 555,40 | 531,70 | 532,70 | -1,77% | 61,00 |
| 23.04.2026 | 522,10 | 545,50 | 518,40 | 542,30 | 3,30% | 10,00 |
| 22.04.2026 | 518,70 | 529,50 | 517,70 | 525,00 | 1,67% | 29,00 |
| 21.04.2026 | 515,80 | 522,50 | 512,80 | 516,40 | 0,45% | 2,00 |
| 20.04.2026 | 512,30 | 515,30 | 504,80 | 514,10 | 0,84% | 7,00 |
| 17.04.2026 | 498,95 | 511,20 | 497,70 | 509,80 | 2,45% | 81,00 |
| 16.04.2026 | 501,80 | 507,50 | 493,05 | 497,60 | -0,35% | 596,00 |
| 15.04.2026 | 504,70 | 507,40 | 492,75 | 499,35 | -1,14% | 539,00 |
| 14.04.2026 | 508,20 | 510,70 | 495,70 | 505,10 | -0,24% | 220,00 |
| 13.04.2026 | 495,85 | 507,50 | 493,25 | 506,30 | 1,40% | 76,00 |
| 10.04.2026 | 497,15 | 503,30 | 491,60 | 499,30 | 0,13% | - |
| 09.04.2026 | 493,40 | 506,40 | 490,00 | 498,65 | 0,76% | 1,00 |
| 08.04.2026 | 475,75 | 497,80 | 475,75 | 494,90 | 4,22% | 19,00 |
| 07.04.2026 | 478,50 | 484,90 | 473,40 | 474,85 | -2,72% | 6,00 |
| 02.04.2026 | 478,60 | 496,90 | 469,70 | 488,15 | -0,13% | 10,00 |
| 01.04.2026 | 476,70 | 490,70 | 476,20 | 488,80 | 2,88% | 16,00 |
| 31.03.2026 | 464,85 | 480,05 | 454,15 | 475,10 | 1,97% | 97,00 |
| 30.03.2026 | 479,05 | 484,65 | 460,75 | 465,90 | -2,76% | 23,00 |
| 27.03.2026 | 479,40 | 488,95 | 474,55 | 479,10 | 0,81% | - |
| 26.03.2026 | 494,00 | 497,45 | 475,05 | 475,25 | -4,28% | 7,00 |
| 25.03.2026 | 502,90 | 511,60 | 496,25 | 496,50 | 0,23% | 23,00 |