287,850€
-1,07%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 290,90 | 292,40 | 284,60 | 287,80 | -1,08% | 68,00 |
| 08.05.2025 | 288,40 | 294,60 | 287,70 | 290,95 | 1,64% | 103,00 |
| 07.05.2025 | 280,75 | 287,40 | 277,90 | 286,25 | 2,43% | 57,00 |
| 06.05.2025 | 283,80 | 284,60 | 278,65 | 279,45 | -2,03% | 157,00 |
| 05.05.2025 | 281,65 | 286,20 | 279,20 | 285,25 | 0,64% | 229,00 |
| 02.05.2025 | 284,30 | 290,40 | 282,20 | 283,45 | 9,61% | 439,00 |
| 30.04.2025 | 255,95 | 259,40 | 247,40 | 258,60 | 0,56% | 135,00 |
| 29.04.2025 | 255,40 | 258,05 | 251,85 | 257,15 | 0,84% | 1,00 |
| 28.04.2025 | 251,25 | 257,30 | 249,95 | 255,00 | 0,71% | 68,00 |
| 25.04.2025 | 250,05 | 255,25 | 247,40 | 253,20 | 2,08% | 312,00 |
| 24.04.2025 | 241,25 | 249,55 | 238,50 | 248,05 | 2,25% | 14,00 |
| 23.04.2025 | 233,95 | 250,50 | 233,50 | 242,60 | 5,80% | 154,00 |
| 22.04.2025 | 219,55 | 230,50 | 219,55 | 229,30 | -2,47% | 36,00 |
| 17.04.2025 | 239,10 | 241,00 | 232,80 | 235,10 | -0,72% | 232,00 |
| 16.04.2025 | 238,15 | 240,70 | 232,60 | 236,80 | -2,15% | 283,00 |
| 15.04.2025 | 241,20 | 245,05 | 240,40 | 242,00 | 0,08% | 31,00 |
| 14.04.2025 | 237,95 | 246,30 | 237,45 | 241,80 | 1,62% | 84,00 |
| 11.04.2025 | 235,00 | 239,25 | 227,50 | 237,95 | 1,28% | 33,00 |
| 10.04.2025 | 245,55 | 246,40 | 228,25 | 234,95 | -4,65% | 58,00 |
| 09.04.2025 | 217,50 | 247,95 | 215,70 | 246,40 | 10,34% | 139,00 |
| 08.04.2025 | 227,25 | 237,50 | 219,85 | 223,30 | -0,62% | 172,00 |
| 07.04.2025 | 211,10 | 229,95 | 206,15 | 224,70 | 2,67% | 402,00 |
| 04.04.2025 | 226,75 | 228,05 | 212,00 | 218,85 | -4,16% | 237,00 |
| 03.04.2025 | 235,25 | 235,85 | 223,50 | 228,35 | -6,34% | 239,00 |
| 02.04.2025 | 238,60 | 243,95 | 233,15 | 243,80 | 2,16% | 149,00 |
| 01.04.2025 | 234,25 | 239,20 | 231,75 | 238,65 | 1,36% | 36,00 |
| 31.03.2025 | 234,55 | 235,80 | 226,20 | 235,45 | 0,21% | 185,00 |
| 28.03.2025 | 235,50 | 237,15 | 231,50 | 234,95 | -0,30% | 87,00 |
| 27.03.2025 | 242,50 | 242,70 | 232,40 | 235,65 | -2,76% | 201,00 |
| 26.03.2025 | 255,65 | 256,35 | 241,10 | 242,35 | -5,26% | 214,00 |
| 25.03.2025 | 257,55 | 258,55 | 253,45 | 255,80 | -0,95% | 34,00 |
| 24.03.2025 | 249,70 | 259,05 | 249,70 | 258,25 | 4,03% | 681,00 |
| 21.03.2025 | 249,50 | 249,55 | 244,80 | 248,25 | -0,58% | 30,00 |
| 20.03.2025 | 248,65 | 252,90 | 246,10 | 249,70 | 0,50% | 272,00 |
| 19.03.2025 | 240,75 | 250,55 | 240,05 | 248,45 | 3,22% | 170,00 |
| 18.03.2025 | 244,35 | 245,50 | 239,50 | 240,70 | -1,71% | 102,00 |
| 17.03.2025 | 238,55 | 247,65 | 236,90 | 244,90 | 1,98% | 348,00 |
| 14.03.2025 | 231,60 | 240,60 | 231,30 | 240,15 | 4,07% | 174,00 |
| 13.03.2025 | 228,40 | 232,80 | 223,75 | 230,75 | 0,92% | 161,00 |
| 12.03.2025 | 225,45 | 237,30 | 224,70 | 228,65 | 1,44% | 292,00 |
| 11.03.2025 | 218,75 | 228,45 | 216,50 | 225,40 | 3,21% | 255,00 |
| 10.03.2025 | 226,70 | 227,80 | 213,95 | 218,40 | -3,55% | 743,00 |
| 07.03.2025 | 222,65 | 228,55 | 219,05 | 226,45 | 1,50% | 161,00 |
| 06.03.2025 | 234,35 | 234,45 | 220,20 | 223,10 | -4,86% | 245,00 |
| 05.03.2025 | 236,20 | 237,30 | 229,65 | 234,50 | -0,23% | 270,00 |
| 04.03.2025 | 239,20 | 241,30 | 229,40 | 235,05 | -1,78% | 677,00 |
| 03.03.2025 | 249,20 | 252,15 | 237,50 | 239,30 | -4,09% | 641,00 |
| 28.02.2025 | 249,40 | 252,00 | 245,40 | 249,50 | 0,38% | 112,00 |
| 27.02.2025 | 257,15 | 262,00 | 247,75 | 248,55 | -3,10% | 429,00 |
| 26.02.2025 | 252,50 | 267,15 | 251,00 | 256,50 | 2,01% | 257,00 |
| 25.02.2025 | 247,75 | 256,05 | 240,70 | 251,45 | 1,43% | 809,00 |
| 24.02.2025 | 257,40 | 259,00 | 247,90 | 247,90 | -3,90% | 1.528,00 |
| 21.02.2025 | 269,50 | 277,30 | 256,20 | 257,95 | -3,55% | 298,00 |
| 20.02.2025 | 280,25 | 302,15 | 263,50 | 267,45 | -4,57% | 459,00 |
| 19.02.2025 | 275,20 | 281,65 | 273,65 | 280,25 | 2,00% | 358,00 |
| 18.02.2025 | 269,45 | 275,25 | 269,45 | 274,75 | 1,67% | 961,00 |
| 17.02.2025 | 270,60 | 271,90 | 269,50 | 270,25 | -0,61% | 325,00 |
| 14.02.2025 | 278,40 | 281,50 | 268,80 | 271,90 | -2,25% | 587,00 |
| 13.02.2025 | 286,45 | 290,50 | 275,50 | 278,15 | -3,17% | 338,00 |
| 12.02.2025 | 292,20 | 293,20 | 284,30 | 287,25 | -1,58% | 990,00 |
| 11.02.2025 | 300,75 | 301,15 | 290,25 | 291,85 | -3,15% | 140,00 |
| 10.02.2025 | 303,25 | 305,45 | 299,85 | 301,35 | -0,31% | 129,00 |
| 07.02.2025 | 299,05 | 308,45 | 297,90 | 302,30 | 1,07% | 187,00 |
| 06.02.2025 | 288,00 | 299,95 | 286,10 | 299,10 | 4,25% | 391,00 |
| 05.02.2025 | 290,10 | 295,20 | 286,60 | 286,90 | -0,68% | 160,00 |
| 04.02.2025 | 292,75 | 296,75 | 288,60 | 288,85 | -1,45% | 24,00 |
| 03.02.2025 | 296,90 | 297,55 | 287,10 | 293,10 | -1,23% | 366,00 |
| 31.01.2025 | 298,25 | 303,80 | 292,70 | 296,75 | -0,27% | 425,00 |
| 30.01.2025 | 289,10 | 299,30 | 287,35 | 297,55 | 3,80% | 1.429,00 |
| 29.01.2025 | 281,60 | 293,60 | 281,40 | 286,65 | 1,78% | 590,00 |
| 28.01.2025 | 287,40 | 295,50 | 278,60 | 281,65 | 0,95% | 761,00 |
| 27.01.2025 | 339,55 | 342,00 | 278,40 | 279,00 | -18,13% | 1.210,00 |
| 24.01.2025 | 339,05 | 345,05 | 335,45 | 340,80 | 0,16% | 64,00 |
| 23.01.2025 | 343,10 | 345,60 | 339,10 | 340,25 | -0,82% | 80,00 |
| 22.01.2025 | 345,90 | 350,65 | 340,95 | 343,05 | -0,25% | 367,00 |
| 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 |