533,100€
-1,70%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 485,90 | 495,65 | 483,75 | 495,35 | 1,23% | 112,00 |
| 23.03.2026 | 488,25 | 501,10 | 466,00 | 489,35 | 1,62% | 18,00 |
| 20.03.2026 | 500,95 | 507,20 | 477,10 | 481,55 | -3,53% | 14,00 |
| 19.03.2026 | 499,55 | 500,55 | 486,85 | 499,15 | 0,08% | 2,00 |
| 18.03.2026 | 494,00 | 504,90 | 493,60 | 498,75 | 0,95% | 7,00 |
| 17.03.2026 | 498,10 | 501,90 | 485,00 | 494,05 | -0,02% | 8,00 |
| 16.03.2026 | 493,45 | 499,45 | 489,25 | 494,15 | 1,23% | 4,00 |
| 13.03.2026 | 498,50 | 500,15 | 488,10 | 488,15 | -0,61% | 59,00 |
| 12.03.2026 | 490,40 | 499,85 | 481,75 | 491,15 | 0,11% | - |
| 11.03.2026 | 488,40 | 497,05 | 482,20 | 490,60 | 0,97% | 193,00 |
| 10.03.2026 | 488,25 | 495,55 | 484,35 | 485,90 | -0,22% | 58,00 |
| 09.03.2026 | 458,45 | 489,45 | 450,10 | 486,95 | 4,55% | 57,00 |
| 06.03.2026 | 469,60 | 479,00 | 462,05 | 465,75 | -1,58% | 30,00 |
| 05.03.2026 | 487,35 | 492,70 | 461,45 | 473,25 | -3,02% | 23,00 |
| 04.03.2026 | 487,10 | 492,05 | 476,80 | 488,00 | 0,10% | 20,00 |
| 03.03.2026 | 483,25 | 490,60 | 474,05 | 487,50 | -0,60% | 80,00 |
| 02.03.2026 | 470,60 | 490,90 | 464,95 | 490,45 | 4,47% | 5,00 |
| 27.02.2026 | 480,05 | 482,50 | 466,20 | 469,45 | -1,78% | 16,00 |
| 26.02.2026 | 479,05 | 485,15 | 461,30 | 477,95 | -0,24% | 4,00 |
| 25.02.2026 | 482,65 | 492,60 | 467,85 | 479,10 | -0,94% | 17,00 |
| 24.02.2026 | 466,00 | 484,45 | 458,35 | 483,65 | 3,78% | 1,00 |
| 23.02.2026 | 467,75 | 476,40 | 460,30 | 466,05 | -0,90% | 50,00 |
| 20.02.2026 | 470,70 | 481,00 | 465,90 | 470,30 | 0,29% | 53,00 |
| 19.02.2026 | 443,05 | 471,30 | 441,20 | 468,95 | 5,85% | 93,00 |
| 18.02.2026 | 442,90 | 453,05 | 440,10 | 443,05 | -0,88% | - |
| 17.02.2026 | 440,00 | 451,90 | 439,95 | 447,00 | -0,36% | 2,00 |
| 16.02.2026 | 444,25 | 452,20 | 442,05 | 448,60 | 2,02% | 24,00 |
| 13.02.2026 | 436,25 | 445,60 | 429,10 | 439,70 | 0,79% | - |
| 12.02.2026 | 442,15 | 455,15 | 432,60 | 436,25 | -1,08% | 1,00 |
| 11.02.2026 | 429,70 | 449,95 | 428,00 | 441,00 | 2,64% | 11,00 |
| 10.02.2026 | 429,20 | 437,40 | 426,70 | 429,65 | -0,49% | 1,00 |
| 09.02.2026 | 429,05 | 436,60 | 423,80 | 431,75 | 0,94% | 10,00 |
| 06.02.2026 | 403,30 | 429,20 | 402,05 | 427,75 | 6,01% | 4,00 |
| 05.02.2026 | 393,55 | 406,40 | 390,25 | 403,50 | 2,15% | 1,00 |
| 04.02.2026 | 412,95 | 416,40 | 382,80 | 395,00 | -4,09% | 43,00 |
| 03.02.2026 | 405,55 | 414,95 | 401,90 | 411,85 | 1,88% | 2,00 |
| 02.02.2026 | 394,10 | 407,30 | 393,70 | 404,25 | -0,50% | - |
| 30.01.2026 | 403,60 | 407,10 | 397,25 | 406,30 | 1,12% | 4,00 |
| 29.01.2026 | 402,45 | 409,25 | 397,05 | 401,80 | 0,01% | - |
| 28.01.2026 | 401,60 | 407,60 | 395,40 | 401,75 | 0,90% | 1,00 |
| 27.01.2026 | 398,00 | 403,40 | 393,65 | 398,15 | 0,56% | 6,00 |
| 26.01.2026 | 396,40 | 402,70 | 392,45 | 395,95 | -0,13% | 15,00 |
| 23.01.2026 | 398,80 | 404,25 | 393,55 | 396,45 | -0,66% | - |
| 22.01.2026 | 403,75 | 412,25 | 391,60 | 399,10 | -1,89% | 3,00 |
| 21.01.2026 | 399,30 | 408,55 | 393,20 | 406,80 | 2,62% | 1,00 |
| 20.01.2026 | 397,15 | 400,10 | 388,85 | 396,40 | 0,57% | - |
| 19.01.2026 | 398,20 | 401,80 | 391,90 | 394,15 | -2,31% | 22,00 |
| 16.01.2026 | 385,30 | 414,55 | 385,30 | 403,45 | 4,83% | 26,00 |
| 15.01.2026 | 375,35 | 391,35 | 375,15 | 384,85 | 3,12% | 20,00 |
| 14.01.2026 | 382,45 | 383,80 | 366,30 | 373,20 | -1,93% | 10,00 |
| 13.01.2026 | 370,40 | 381,50 | 370,10 | 380,55 | 2,31% | 2,00 |
| 12.01.2026 | 363,25 | 372,40 | 357,95 | 371,95 | 2,30% | - |
| 09.01.2026 | 354,40 | 364,10 | 354,40 | 363,60 | 1,83% | 48,00 |
| 08.01.2026 | 375,40 | 376,15 | 350,80 | 357,05 | -4,81% | 44,00 |
| 07.01.2026 | 374,95 | 378,25 | 370,75 | 375,10 | -0,27% | 51,00 |
| 06.01.2026 | 371,60 | 376,10 | 357,90 | 376,10 | 1,28% | 1,00 |
| 05.01.2026 | 375,90 | 386,85 | 371,05 | 371,35 | -0,92% | 17,00 |
| 02.01.2026 | 359,05 | 376,60 | 359,05 | 374,80 | 2,39% | 5,00 |
| 30.12.2025 | 366,95 | 366,95 | 365,50 | 366,05 | -0,27% | - |
| 29.12.2025 | 368,40 | 370,55 | 364,95 | 367,05 | -0,64% | 36,00 |
| 23.12.2025 | 367,50 | 371,60 | 365,65 | 369,40 | 0,42% | 82,00 |
| 22.12.2025 | 365,05 | 370,80 | 363,80 | 367,85 | 1,29% | 10,00 |
| 19.12.2025 | 359,00 | 368,30 | 359,00 | 363,15 | 0,89% | 3,00 |
| 18.12.2025 | 355,60 | 363,80 | 352,85 | 359,95 | 2,16% | 15,00 |
| 17.12.2025 | 373,05 | 379,20 | 351,40 | 352,35 | -5,31% | - |
| 16.12.2025 | 368,85 | 373,00 | 366,20 | 372,10 | 0,04% | 2,00 |
| 15.12.2025 | 370,10 | 380,20 | 368,90 | 371,95 | -0,93% | 5,00 |
| 12.12.2025 | 397,80 | 400,40 | 368,45 | 375,45 | -5,68% | 59,00 |
| 11.12.2025 | 395,20 | 398,45 | 383,75 | 398,05 | 0,01% | 59,00 |
| 10.12.2025 | 396,20 | 401,70 | 388,65 | 398,00 | 0,47% | 4,00 |
| 09.12.2025 | 399,40 | 403,05 | 393,85 | 396,15 | -0,59% | 3,00 |
| 08.12.2025 | 396,25 | 407,20 | 395,20 | 398,50 | 0,15% | 108,00 |
| 05.12.2025 | 399,10 | 401,25 | 392,35 | 397,90 | -0,21% | 1,00 |
| 04.12.2025 | 391,25 | 400,60 | 386,45 | 398,75 | 1,63% | - |
| 03.12.2025 | 391,20 | 393,45 | 378,55 | 392,35 | 0,32% | 28,00 |
| 02.12.2025 | 388,90 | 395,00 | 386,05 | 391,10 | 0,27% | 8,00 |
| 01.12.2025 | 401,10 | 401,10 | 386,15 | 390,05 | -2,60% | 23,00 |
| 28.11.2025 | 397,70 | 402,05 | 396,70 | 400,45 | 0,83% | - |
| 27.11.2025 | 396,70 | 401,05 | 396,70 | 397,15 | 0,10% | 10,00 |