476,650€
-0,37%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 476,15 | 476,85 | 473,80 | 476,55 | -0,39% | 40,00 |
| 26.02.2026 | 477,30 | 485,15 | 461,40 | 478,40 | -0,33% | 202,00 |
| 25.02.2026 | 482,95 | 493,00 | 476,90 | 480,00 | -0,74% | 316,00 |
| 24.02.2026 | 468,70 | 484,90 | 458,90 | 483,60 | 4,21% | 527,00 |
| 23.02.2026 | 461,85 | 476,60 | 455,00 | 464,05 | -1,30% | 1.026,00 |
| 20.02.2026 | 472,65 | 479,60 | 465,90 | 470,15 | 0,10% | 271,00 |
| 19.02.2026 | 445,20 | 471,10 | 439,20 | 469,70 | 5,84% | 593,00 |
| 18.02.2026 | 444,20 | 453,05 | 440,10 | 443,80 | 0,12% | 211,00 |
| 17.02.2026 | 443,40 | 451,85 | 441,25 | 443,25 | -1,98% | 704,00 |
| 16.02.2026 | 442,55 | 453,00 | 442,50 | 452,20 | 2,84% | 244,00 |
| 13.02.2026 | 435,80 | 445,65 | 429,45 | 439,70 | 0,99% | 115,00 |
| 12.02.2026 | 443,00 | 455,80 | 431,70 | 435,40 | -1,36% | 583,00 |
| 11.02.2026 | 429,30 | 449,95 | 426,90 | 441,40 | 2,72% | 986,00 |
| 10.02.2026 | 431,85 | 435,40 | 426,55 | 429,70 | -0,34% | 106,00 |
| 09.02.2026 | 428,95 | 436,60 | 424,30 | 431,15 | 0,90% | 416,00 |
| 06.02.2026 | 405,90 | 428,40 | 400,00 | 427,30 | 5,69% | 514,00 |
| 05.02.2026 | 394,55 | 406,40 | 388,75 | 404,30 | 2,60% | 265,00 |
| 04.02.2026 | 413,85 | 418,10 | 382,85 | 394,05 | -4,65% | 739,00 |
| 03.02.2026 | 405,45 | 415,60 | 401,90 | 413,25 | 2,62% | 409,00 |
| 02.02.2026 | 395,80 | 410,00 | 394,60 | 402,70 | 0,15% | 1.247,00 |
| 30.01.2026 | 402,55 | 407,10 | 397,75 | 402,10 | 0,09% | 85,00 |
| 29.01.2026 | 402,40 | 409,60 | 396,90 | 401,75 | -0,14% | 216,00 |
| 28.01.2026 | 401,05 | 407,95 | 395,90 | 402,30 | 1,28% | 273,00 |
| 27.01.2026 | 397,50 | 404,10 | 391,50 | 397,20 | 0,25% | 516,00 |
| 26.01.2026 | 395,10 | 402,95 | 393,20 | 396,20 | -0,50% | 4.280,00 |
| 23.01.2026 | 400,05 | 403,90 | 393,55 | 398,20 | -0,14% | 173,00 |
| 22.01.2026 | 407,80 | 412,00 | 392,10 | 398,75 | -2,00% | 619,00 |
| 21.01.2026 | 396,45 | 408,30 | 392,90 | 406,90 | 2,61% | 557,00 |
| 20.01.2026 | 396,40 | 400,10 | 389,05 | 396,55 | -0,15% | 385,00 |
| 19.01.2026 | 398,60 | 400,40 | 391,70 | 397,15 | -1,40% | 311,00 |
| 16.01.2026 | 388,05 | 414,30 | 386,00 | 402,80 | 4,56% | 227,00 |
| 15.01.2026 | 375,65 | 390,90 | 375,50 | 385,25 | 2,60% | 263,00 |
| 14.01.2026 | 381,10 | 382,85 | 366,30 | 375,50 | -1,26% | 240,00 |
| 13.01.2026 | 370,70 | 381,15 | 370,05 | 380,30 | 2,33% | 96,00 |
| 12.01.2026 | 361,10 | 372,70 | 357,60 | 371,65 | 2,38% | 253,00 |
| 09.01.2026 | 354,70 | 364,10 | 354,40 | 363,00 | 2,20% | 156,00 |
| 08.01.2026 | 372,90 | 375,30 | 350,50 | 355,20 | -5,18% | 638,00 |
| 07.01.2026 | 374,25 | 378,70 | 371,50 | 374,60 | -0,07% | 173,00 |
| 06.01.2026 | 371,85 | 376,35 | 358,90 | 374,85 | 0,83% | 176,00 |
| 05.01.2026 | 377,05 | 386,60 | 371,35 | 371,75 | -0,88% | 488,00 |
| 02.01.2026 | 359,30 | 376,65 | 357,60 | 375,05 | 2,54% | 223,00 |
| 30.12.2025 | 365,70 | 368,00 | 364,30 | 365,75 | -0,35% | 117,00 |
| 29.12.2025 | 367,35 | 369,45 | 364,90 | 367,05 | -0,64% | 148,00 |
| 23.12.2025 | 367,40 | 371,00 | 366,40 | 369,40 | 0,35% | 237,00 |
| 22.12.2025 | 364,00 | 371,30 | 363,90 | 368,10 | 0,78% | 268,00 |
| 19.12.2025 | 359,65 | 368,05 | 359,65 | 365,25 | 1,68% | 82,00 |
| 18.12.2025 | 354,80 | 363,75 | 353,65 | 359,20 | 2,02% | 751,00 |
| 17.12.2025 | 374,70 | 379,30 | 351,40 | 352,10 | -5,65% | 347,00 |
| 16.12.2025 | 369,40 | 374,50 | 366,00 | 373,20 | 0,61% | 372,00 |
| 15.12.2025 | 374,45 | 378,65 | 368,90 | 370,95 | -0,60% | 309,00 |
| 12.12.2025 | 397,80 | 400,00 | 368,75 | 373,20 | -6,15% | 393,00 |
| 11.12.2025 | 393,15 | 398,50 | 383,75 | 397,65 | 0,34% | 208,00 |
| 10.12.2025 | 396,95 | 401,25 | 388,65 | 396,30 | 0,01% | 258,00 |
| 09.12.2025 | 399,05 | 400,15 | 393,85 | 396,25 | -0,56% | 460,00 |
| 08.12.2025 | 396,55 | 407,35 | 395,55 | 398,50 | 0,77% | 1.334,00 |
| 05.12.2025 | 398,65 | 400,90 | 392,50 | 395,45 | -0,85% | 141,00 |
| 04.12.2025 | 391,40 | 400,60 | 386,30 | 398,85 | 1,75% | 28,00 |
| 03.12.2025 | 391,25 | 394,90 | 378,80 | 392,00 | 0,24% | 166,00 |
| 02.12.2025 | 389,05 | 394,95 | 386,15 | 391,05 | 0,32% | 86,00 |
| 01.12.2025 | 396,10 | 399,10 | 386,15 | 389,80 | -2,78% | 194,00 |
| 28.11.2025 | 397,80 | 402,00 | 396,60 | 400,95 | 0,93% | 166,00 |
| 27.11.2025 | 400,50 | 400,50 | 397,05 | 397,25 | -0,04% | 270,00 |
| 26.11.2025 | 390,05 | 399,00 | 387,80 | 397,40 | 2,81% | 461,00 |
| 25.11.2025 | 384,10 | 386,85 | 367,75 | 386,55 | 0,48% | 37,00 |
| 24.11.2025 | 375,20 | 389,30 | 373,20 | 384,70 | 3,12% | 111,00 |
| 21.11.2025 | 373,40 | 375,40 | 361,00 | 373,05 | 0,59% | 94,00 |
| 20.11.2025 | 392,40 | 401,60 | 370,85 | 370,85 | -4,48% | 168,00 |
| 19.11.2025 | 379,00 | 388,95 | 377,90 | 388,25 | 2,51% | 132,00 |
| 18.11.2025 | 366,20 | 382,35 | 363,90 | 378,75 | 3,74% | 434,00 |
| 17.11.2025 | 372,00 | 375,50 | 364,45 | 365,10 | -1,04% | 470,00 |
| 14.11.2025 | 366,65 | 376,10 | 357,95 | 368,95 | 0,24% | 372,00 |
| 13.11.2025 | 388,70 | 390,50 | 365,25 | 368,05 | -5,09% | 150,00 |
| 12.11.2025 | 388,65 | 393,75 | 386,95 | 387,80 | -0,09% | 66,00 |
| 11.11.2025 | 389,50 | 390,90 | 380,10 | 388,15 | -0,33% | 39,00 |
| 10.11.2025 | 389,25 | 395,30 | 381,30 | 389,45 | 1,42% | 220,00 |
| 07.11.2025 | 384,75 | 386,30 | 371,85 | 384,00 | -0,95% | 163,00 |
| 06.11.2025 | 394,35 | 398,50 | 382,20 | 387,70 | -2,05% | 466,00 |
| 05.11.2025 | 381,55 | 399,65 | 379,00 | 395,80 | 3,45% | 786,00 |
| 04.11.2025 | 387,55 | 389,40 | 379,15 | 382,60 | -2,02% | 152,00 |
| 03.11.2025 | 389,60 | 395,85 | 389,30 | 390,50 | -1,16% | 119,00 |
| 31.10.2025 | 392,65 | 406,45 | 389,60 | 395,10 | 1,50% | 17,00 |
| 30.10.2025 | 391,60 | 397,40 | 379,40 | 389,25 | -0,21% | 277,00 |
| 29.10.2025 | 377,85 | 394,40 | 377,25 | 390,05 | 3,74% | 301,00 |
| 28.10.2025 | 377,45 | 381,85 | 372,10 | 376,00 | -0,91% | 30,00 |
| 27.10.2025 | 380,20 | 385,15 | 376,05 | 379,45 | 0,01% | 472,00 |
| 24.10.2025 | 371,30 | 384,40 | 370,95 | 379,40 | 2,82% | 94,00 |
| 23.10.2025 | 355,90 | 370,50 | 354,20 | 369,00 | 3,97% | 66,00 |
| 22.10.2025 | 377,40 | 381,55 | 348,35 | 354,90 | -5,62% | 579,00 |
| 21.10.2025 | 378,90 | 382,35 | 365,35 | 376,05 | -0,70% | 96,00 |
| 20.10.2025 | 373,15 | 380,30 | 372,90 | 378,70 | 1,65% | 139,00 |
| 17.10.2025 | 370,85 | 377,35 | 368,00 | 372,55 | -0,71% | 114,00 |
| 16.10.2025 | 375,05 | 384,00 | 371,55 | 375,20 | -0,25% | 77,00 |
| 15.10.2025 | 372,75 | 380,35 | 371,35 | 376,15 | 0,20% | 162,00 |
| 14.10.2025 | 369,55 | 377,35 | 363,55 | 375,40 | 0,76% | 109,00 |
| 13.10.2025 | 364,05 | 375,55 | 363,35 | 372,55 | 3,66% | 359,00 |
| 10.10.2025 | 372,05 | 377,60 | 359,00 | 359,40 | -3,35% | 230,00 |
| 09.10.2025 | 381,45 | 384,90 | 369,85 | 371,85 | -2,31% | 267,00 |
| 08.10.2025 | 363,10 | 381,05 | 361,10 | 380,65 | 5,09% | 133,00 |
| 07.10.2025 | 365,50 | 372,50 | 355,30 | 362,20 | -1,04% | 112,00 |
| 06.10.2025 | 358,60 | 367,80 | 358,60 | 366,00 | 2,01% | 93,00 |