345,900€
0,67%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 324,30 | 343,95 | 324,30 | 343,90 | 5,38% | 303,00 |
| 20.01.2025 | 327,50 | 329,55 | 325,90 | 326,35 | -0,61% | 120,00 |
| 17.01.2025 | 327,20 | 333,20 | 326,70 | 328,35 | 0,64% | 229,00 |
| 16.01.2025 | 320,55 | 327,70 | 319,25 | 326,25 | 1,95% | 55,00 |
| 15.01.2025 | 310,70 | 321,65 | 309,20 | 320,00 | 3,18% | 42,00 |
| 14.01.2025 | 307,00 | 314,30 | 306,50 | 310,15 | 0,85% | 96,00 |
| 13.01.2025 | 306,30 | 309,40 | 301,45 | 307,55 | 0,33% | 188,00 |
| 10.01.2025 | 302,00 | 307,20 | 298,80 | 306,55 | 1,46% | 106,00 |
| 09.01.2025 | 302,65 | 303,10 | 300,50 | 302,15 | -0,07% | 18,00 |
| 08.01.2025 | 309,50 | 312,30 | 298,40 | 302,35 | -2,26% | 159,00 |
| 07.01.2025 | 315,25 | 317,40 | 305,05 | 309,35 | -2,00% | 46,00 |
| 06.01.2025 | 316,60 | 320,15 | 315,00 | 315,65 | -0,36% | 159,00 |
| 03.01.2025 | 307,50 | 317,60 | 304,60 | 316,80 | 3,07% | 65,00 |
| 02.01.2025 | 305,40 | 311,50 | 303,90 | 307,35 | -0,79% | 222,00 |
| 30.12.2024 | 309,35 | 313,70 | 308,10 | 309,80 | -0,02% | 79,00 |
| 27.12.2024 | 317,35 | 320,40 | 307,75 | 309,85 | -1,56% | 423,00 |
| 23.12.2024 | 315,60 | 318,30 | 311,60 | 314,75 | -0,27% | 287,00 |
| 20.12.2024 | 310,80 | 316,95 | 305,50 | 315,60 | 1,46% | 119,00 |
| 19.12.2024 | 309,15 | 315,75 | 307,85 | 311,05 | 0,44% | 114,00 |
| 18.12.2024 | 320,65 | 322,90 | 308,70 | 309,70 | -3,60% | 76,00 |
| 17.12.2024 | 325,35 | 327,00 | 316,80 | 321,25 | -1,44% | 378,00 |
| 16.12.2024 | 321,35 | 327,00 | 320,70 | 325,95 | 1,20% | 79,00 |
| 13.12.2024 | 321,25 | 325,30 | 319,10 | 322,10 | 0,19% | 180,00 |
| 12.12.2024 | 317,35 | 321,50 | 316,50 | 321,50 | 0,99% | 13,00 |
| 11.12.2024 | 303,95 | 318,90 | 303,80 | 318,35 | 4,89% | 265,00 |
| 10.12.2024 | 306,30 | 306,90 | 301,20 | 303,50 | -0,46% | 123,00 |
| 09.12.2024 | 316,60 | 317,70 | 303,50 | 304,90 | -2,93% | 395,00 |
| 06.12.2024 | 318,10 | 319,10 | 313,10 | 314,10 | -0,79% | 18,00 |
| 05.12.2024 | 317,35 | 321,00 | 312,10 | 316,60 | -0,14% | 64,00 |
| 04.12.2024 | 323,65 | 326,50 | 313,65 | 317,05 | -1,93% | 182,00 |
| 03.12.2024 | 326,10 | 327,50 | 322,05 | 323,30 | -0,83% | 33,00 |
| 02.12.2024 | 325,65 | 330,90 | 324,60 | 326,00 | -0,08% | 332,00 |
| 29.11.2024 | 326,75 | 330,40 | 325,80 | 326,25 | -0,14% | 16,00 |
| 28.11.2024 | 328,00 | 328,40 | 325,00 | 326,70 | 0,35% | 53,00 |
| 27.11.2024 | 330,85 | 331,90 | 322,20 | 325,55 | -1,54% | 197,00 |
| 26.11.2024 | 327,45 | 334,30 | 325,40 | 330,65 | 1,07% | 141,00 |
| 25.11.2024 | 328,10 | 331,00 | 321,85 | 327,15 | -0,34% | 169,00 |
| 22.11.2024 | 326,50 | 329,70 | 324,45 | 328,25 | 1,08% | 326,00 |
| 21.11.2024 | 315,10 | 326,10 | 314,55 | 324,75 | 2,90% | 248,00 |
| 20.11.2024 | 313,20 | 317,00 | 311,05 | 315,60 | 1,17% | 107,00 |
| 19.11.2024 | 310,20 | 314,25 | 306,00 | 311,95 | 0,68% | 257,00 |
| 18.11.2024 | 305,50 | 313,80 | 304,30 | 309,85 | 0,80% | 126,00 |
| 15.11.2024 | 305,65 | 308,45 | 303,10 | 307,40 | -0,24% | 85,00 |
| 14.11.2024 | 309,40 | 312,80 | 306,05 | 308,15 | -0,45% | 217,00 |
| 13.11.2024 | 307,40 | 315,70 | 305,65 | 309,55 | 0,44% | 186,00 |
| 12.11.2024 | 309,70 | 311,90 | 304,55 | 308,20 | -0,29% | 197,00 |
| 11.11.2024 | 310,70 | 314,55 | 307,00 | 309,10 | 0,03% | 409,00 |
| 08.11.2024 | 297,75 | 311,00 | 296,80 | 309,00 | 4,13% | 263,00 |
| 07.11.2024 | 289,80 | 297,25 | 286,95 | 296,75 | 2,43% | 483,00 |
| 06.11.2024 | 298,30 | 301,95 | 279,65 | 289,70 | 0,36% | 220,00 |
| 05.11.2024 | 279,50 | 289,00 | 275,00 | 288,65 | 3,24% | 357,00 |
| 04.11.2024 | 277,55 | 282,85 | 275,80 | 279,60 | -0,18% | 186,00 |
| 01.11.2024 | 277,50 | 284,70 | 277,20 | 280,10 | 0,99% | 119,00 |
| 31.10.2024 | 286,05 | 286,15 | 272,10 | 277,35 | -3,45% | 442,00 |
| 30.10.2024 | 289,75 | 291,10 | 286,65 | 287,25 | -0,88% | 46,00 |
| 29.10.2024 | 289,45 | 290,70 | 287,15 | 289,80 | 0,03% | 153,00 |
| 28.10.2024 | 286,50 | 291,40 | 284,70 | 289,70 | 1,54% | 50,00 |
| 25.10.2024 | 286,20 | 288,20 | 284,00 | 285,30 | -0,33% | 75,00 |
| 24.10.2024 | 283,70 | 287,90 | 282,50 | 286,25 | 0,70% | 105,00 |
| 23.10.2024 | 289,20 | 292,00 | 283,45 | 284,25 | -1,92% | 387,00 |
| 22.10.2024 | 291,60 | 294,10 | 287,10 | 289,80 | -1,36% | 89,00 |
| 21.10.2024 | 290,60 | 293,90 | 286,90 | 293,80 | 1,56% | 142,00 |
| 18.10.2024 | 288,70 | 291,60 | 286,10 | 289,30 | 0,09% | 133,00 |
| 17.10.2024 | 287,40 | 292,30 | 287,10 | 289,05 | 0,56% | 203,00 |
| 16.10.2024 | 280,90 | 288,75 | 280,10 | 287,45 | 2,46% | 276,00 |
| 15.10.2024 | 285,80 | 287,30 | 278,90 | 280,55 | -1,70% | 89,00 |
| 14.10.2024 | 286,00 | 286,80 | 282,00 | 285,40 | 0,81% | 899,00 |
| 11.10.2024 | 280,65 | 283,55 | 277,90 | 283,10 | 0,64% | 42,00 |
| 10.10.2024 | 281,45 | 284,10 | 276,40 | 281,30 | -0,11% | 256,00 |
| 09.10.2024 | 280,95 | 283,35 | 279,20 | 281,60 | -0,12% | 93,00 |
| 08.10.2024 | 279,85 | 284,60 | 278,40 | 281,95 | 0,64% | 63,00 |
| 07.10.2024 | 278,55 | 280,90 | 275,55 | 280,15 | 0,57% | 129,00 |
| 04.10.2024 | 271,10 | 279,30 | 270,85 | 278,55 | 3,86% | 381,00 |
| 03.10.2024 | 270,75 | 272,40 | 267,50 | 268,20 | -0,91% | 457,00 |
| 02.10.2024 | 266,90 | 271,20 | 265,00 | 270,65 | 1,06% | 61,00 |
| 01.10.2024 | 267,40 | 269,90 | 265,10 | 267,80 | 0,06% | 165,00 |
| 30.09.2024 | 265,70 | 268,30 | 264,10 | 267,65 | 0,77% | 77,00 |
| 27.09.2024 | 266,05 | 269,10 | 264,70 | 265,60 | 0,13% | 147,00 |
| 26.09.2024 | 268,15 | 274,80 | 264,15 | 265,25 | -0,80% | 47,00 |
| 25.09.2024 | 265,55 | 271,05 | 265,00 | 267,40 | 0,24% | 114,00 |
| 24.09.2024 | 266,30 | 269,20 | 264,10 | 266,75 | 0,09% | 92,00 |
| 23.09.2024 | 260,95 | 268,10 | 259,60 | 266,50 | 2,32% | 276,00 |
| 20.09.2024 | 259,35 | 262,80 | 253,95 | 260,45 | 0,42% | 555,00 |
| 19.09.2024 | 246,00 | 261,35 | 245,50 | 259,35 | 5,77% | 217,00 |
| 18.09.2024 | 246,60 | 250,35 | 244,80 | 245,20 | -0,63% | 95,00 |
| 17.09.2024 | 242,70 | 247,65 | 242,70 | 246,75 | 0,98% | 45,00 |
| 16.09.2024 | 242,90 | 245,05 | 240,30 | 244,35 | 0,47% | 98,00 |
| 13.09.2024 | 242,25 | 246,40 | 242,05 | 243,20 | 0,33% | 48,00 |
| 12.09.2024 | 238,85 | 244,50 | 238,55 | 242,40 | 1,38% | 347,00 |
| 11.09.2024 | 225,35 | 239,60 | 224,60 | 239,10 | 5,45% | 37,00 |
| 10.09.2024 | 226,10 | 227,80 | 223,95 | 226,75 | 0,00% | - |
| 09.09.2024 | 224,45 | 229,40 | 224,40 | 226,75 | 1,32% | 70,00 |
| 06.09.2024 | 226,25 | 230,00 | 222,90 | 223,80 | -1,15% | 102,00 |
| 05.09.2024 | 230,65 | 232,00 | 225,35 | 226,40 | -2,01% | 76,00 |
| 04.09.2024 | 232,10 | 233,60 | 229,00 | 231,05 | -0,82% | 77,00 |
| 03.09.2024 | 248,35 | 248,55 | 231,80 | 232,95 | -6,30% | 142,00 |
| 02.09.2024 | 248,95 | 249,70 | 247,40 | 248,60 | -0,12% | 13,00 |
| 30.08.2024 | 244,95 | 249,35 | 244,65 | 248,90 | 1,70% | 6,00 |
| 29.08.2024 | 240,85 | 249,10 | 240,75 | 244,75 | 1,68% | 25,00 |
| 28.08.2024 | 242,65 | 244,85 | 240,40 | 240,70 | -0,48% | 105,00 |