325,950€
0,37%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 326,50 | 326,50 | 324,45 | 325,95 | 0,37% | 49,00 |
| 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 |
| 27.08.2024 | 242,65 | 243,80 | 238,65 | 241,85 | -0,35% | 82,00 |
| 26.08.2024 | 244,20 | 247,40 | 242,25 | 242,70 | -0,78% | 107,00 |
| 23.08.2024 | 241,15 | 245,15 | 240,75 | 244,60 | 1,68% | 21,00 |
| 22.08.2024 | 241,75 | 243,40 | 239,50 | 240,55 | -0,54% | 36,00 |
| 21.08.2024 | 240,25 | 244,90 | 239,85 | 241,85 | 0,94% | 24,00 |
| 20.08.2024 | 242,05 | 243,00 | 237,90 | 239,60 | -0,87% | 43,00 |
| 19.08.2024 | 240,10 | 243,00 | 237,95 | 241,70 | 0,19% | 81,00 |
| 16.08.2024 | 243,20 | 245,40 | 240,00 | 241,25 | -1,01% | 119,00 |
| 15.08.2024 | 239,85 | 246,75 | 239,35 | 243,70 | 1,86% | 23,00 |
| 14.08.2024 | 238,55 | 239,30 | 236,20 | 239,25 | 0,57% | - |
| 13.08.2024 | 238,15 | 240,70 | 234,20 | 237,90 | -0,04% | 24,00 |
| 12.08.2024 | 237,85 | 240,20 | 235,40 | 238,00 | -0,04% | 161,00 |
| 09.08.2024 | 240,75 | 242,20 | 235,35 | 238,10 | -1,18% | 59,00 |
| 08.08.2024 | 226,95 | 241,20 | 225,40 | 240,95 | 5,89% | 25,00 |
| 07.08.2024 | 228,80 | 235,75 | 227,20 | 227,55 | 0,29% | 191,00 |
| 06.08.2024 | 220,95 | 230,75 | 219,10 | 226,90 | 3,63% | 153,00 |
| 05.08.2024 | 217,30 | 221,25 | 207,90 | 218,95 | -0,79% | 863,00 |
| 02.08.2024 | 233,50 | 234,85 | 220,35 | 220,70 | -6,38% | 149,00 |
| 01.08.2024 | 245,80 | 260,00 | 231,75 | 235,75 | -3,85% | 171,00 |
| 31.07.2024 | 232,50 | 250,10 | 232,25 | 245,20 | 5,33% | 216,00 |
| 30.07.2024 | 236,85 | 241,15 | 231,25 | 232,80 | -1,63% | 21,00 |
| 29.07.2024 | 237,35 | 241,75 | 235,10 | 236,65 | 0,11% | 110,00 |
| 26.07.2024 | 229,80 | 238,45 | 229,80 | 236,40 | 2,94% | 104,00 |
| 25.07.2024 | 232,75 | 234,10 | 227,30 | 229,65 | -1,12% | 45,00 |
| 24.07.2024 | 243,20 | 244,00 | 231,55 | 232,25 | -4,58% | 137,00 |
| 23.07.2024 | 244,40 | 248,80 | 242,25 | 243,40 | -0,84% | 279,00 |
| 22.07.2024 | 238,35 | 245,45 | 238,35 | 245,45 | 3,50% | 77,00 |
| 19.07.2024 | 243,25 | 244,35 | 236,60 | 237,15 | -2,33% | 15,00 |
| 18.07.2024 | 224,35 | 243,65 | 223,20 | 242,80 | 8,47% | 103,00 |
| 17.07.2024 | 236,70 | 237,85 | 223,30 | 223,85 | -5,93% | 191,00 |
| 16.07.2024 | 237,60 | 240,65 | 232,80 | 237,95 | 0,68% | 334,00 |
| 15.07.2024 | 247,25 | 248,80 | 236,15 | 236,35 | -4,18% | 265,00 |
| 12.07.2024 | 243,40 | 248,75 | 242,40 | 246,65 | 1,27% | 191,00 |
| 11.07.2024 | 237,95 | 244,10 | 236,40 | 243,55 | 2,18% | 276,00 |
| 10.07.2024 | 235,35 | 238,55 | 232,95 | 238,35 | 1,10% | 71,00 |
| 09.07.2024 | 235,55 | 237,55 | 231,00 | 235,75 | 0,19% | 156,00 |
| 08.07.2024 | 232,70 | 237,00 | 232,20 | 235,30 | 0,88% | 43,00 |