533,300€
-1,64%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 547,30 | 555,40 | 532,00 | 533,30 | -1,88% | 1.255,00 |
| 23.04.2026 | 522,20 | 545,50 | 520,40 | 543,50 | 3,48% | 541,00 |
| 22.04.2026 | 520,60 | 529,10 | 518,20 | 525,20 | 1,57% | 1.143,00 |
| 21.04.2026 | 517,40 | 522,20 | 510,80 | 517,10 | 0,88% | 374,00 |
| 20.04.2026 | 508,00 | 516,60 | 502,60 | 512,60 | 0,55% | 742,00 |
| 17.04.2026 | 500,70 | 511,20 | 497,90 | 509,80 | 2,26% | 328,00 |
| 16.04.2026 | 501,60 | 507,80 | 493,30 | 498,55 | -0,22% | 349,00 |
| 15.04.2026 | 503,90 | 508,00 | 492,75 | 499,65 | -0,61% | 405,00 |
| 14.04.2026 | 508,40 | 510,70 | 495,85 | 502,70 | -0,20% | 252,00 |
| 13.04.2026 | 498,90 | 507,50 | 496,40 | 503,70 | 0,52% | 455,00 |
| 10.04.2026 | 497,00 | 503,80 | 491,65 | 501,10 | 0,56% | 191,00 |
| 09.04.2026 | 493,55 | 506,00 | 489,70 | 498,30 | 0,58% | 286,00 |
| 08.04.2026 | 492,00 | 497,40 | 485,15 | 495,45 | 3,92% | 2.137,00 |
| 07.04.2026 | 481,70 | 484,50 | 474,65 | 476,75 | -1,86% | 167,00 |
| 02.04.2026 | 478,70 | 496,90 | 469,70 | 485,80 | -0,35% | 99,00 |
| 01.04.2026 | 476,80 | 491,30 | 476,75 | 487,50 | 2,63% | 1.364,00 |
| 31.03.2026 | 469,20 | 479,90 | 459,30 | 475,00 | 1,98% | 547,00 |
| 30.03.2026 | 478,85 | 484,05 | 460,85 | 465,80 | -2,93% | 798,00 |
| 27.03.2026 | 480,00 | 488,95 | 474,65 | 479,85 | 1,42% | 430,00 |
| 26.03.2026 | 494,60 | 497,20 | 473,05 | 473,15 | -4,67% | 616,00 |
| 25.03.2026 | 503,00 | 511,20 | 496,25 | 496,35 | -0,61% | 360,00 |
| 24.03.2026 | 488,10 | 502,20 | 483,75 | 499,40 | 1,51% | 153,00 |
| 23.03.2026 | 470,00 | 500,65 | 466,00 | 491,95 | 2,99% | 5.061,00 |
| 20.03.2026 | 500,15 | 510,00 | 477,65 | 477,65 | -4,11% | 4.866,00 |
| 19.03.2026 | 499,35 | 500,55 | 486,85 | 498,10 | 0,07% | 2.211,00 |
| 18.03.2026 | 498,30 | 504,80 | 493,60 | 497,75 | 0,26% | 244,00 |
| 17.03.2026 | 496,70 | 501,90 | 486,70 | 496,45 | 0,40% | 1.197,00 |
| 16.03.2026 | 495,55 | 499,45 | 490,90 | 494,45 | 0,92% | 265,00 |
| 13.03.2026 | 491,30 | 500,45 | 489,45 | 489,95 | -0,66% | 1.211,00 |
| 12.03.2026 | 488,40 | 500,60 | 481,75 | 493,20 | 0,51% | 207,00 |
| 11.03.2026 | 487,30 | 496,80 | 483,05 | 490,70 | 1,03% | 657,00 |
| 10.03.2026 | 485,85 | 495,40 | 484,35 | 485,70 | -0,16% | 707,00 |
| 09.03.2026 | 460,35 | 489,45 | 450,10 | 486,50 | 4,79% | 467,00 |
| 06.03.2026 | 473,75 | 478,10 | 462,95 | 464,25 | -1,41% | 347,00 |
| 05.03.2026 | 489,60 | 492,60 | 460,50 | 470,90 | -3,40% | 181,00 |
| 04.03.2026 | 484,70 | 492,05 | 482,90 | 487,45 | -0,17% | 159,00 |
| 03.03.2026 | 486,45 | 490,35 | 473,55 | 488,30 | -0,41% | 81,00 |
| 02.03.2026 | 469,90 | 491,10 | 464,95 | 490,30 | 3,37% | 408,00 |
| 27.02.2026 | 476,15 | 482,50 | 465,80 | 474,30 | -0,86% | 200,00 |
| 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 |