583,600€
-1,59%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 591,80 | 593,10 | 582,40 | 584,30 | -1,47% | 61,00 |
| 12.08.2026 | 584,60 | 601,50 | 579,20 | 593,00 | 2,01% | 271,00 |
| 11.08.2026 | 576,40 | 587,00 | 570,10 | 581,30 | 1,54% | 104,00 |
| 10.08.2026 | 582,60 | 591,10 | 572,30 | 572,50 | -1,50% | 283,00 |
| 07.08.2026 | 581,40 | 601,00 | 570,20 | 581,20 | 0,41% | 247,00 |
| 06.08.2026 | 590,40 | 600,00 | 577,60 | 578,80 | -2,25% | 354,00 |
| 05.08.2026 | 603,20 | 610,30 | 590,00 | 592,10 | -2,92% | 244,00 |
| 04.08.2026 | 594,60 | 614,10 | 589,20 | 609,90 | 3,29% | 601,00 |
| 03.08.2026 | 581,40 | 592,40 | 567,40 | 590,50 | 2,06% | 212,00 |
| 31.07.2026 | 579,80 | 597,10 | 574,20 | 578,60 | 1,17% | 482,00 |
| 30.07.2026 | 499,85 | 572,80 | 486,60 | 571,90 | 17,34% | 287,00 |
| 29.07.2026 | 512,60 | 518,60 | 486,40 | 487,40 | -5,63% | 427,00 |
| 28.07.2026 | 542,00 | 546,00 | 501,70 | 516,50 | -5,02% | 589,00 |
| 27.07.2026 | 558,00 | 566,80 | 530,50 | 543,80 | -1,41% | 427,00 |
| 24.07.2026 | 571,40 | 581,20 | 551,00 | 551,60 | -3,43% | 52,00 |
| 23.07.2026 | 561,60 | 579,60 | 559,70 | 571,20 | 1,33% | 158,00 |
| 22.07.2026 | 559,60 | 566,30 | 545,20 | 563,70 | 0,14% | 319,00 |
| 21.07.2026 | 559,00 | 569,00 | 553,60 | 562,90 | 1,53% | 572,00 |
| 20.07.2026 | 551,10 | 564,70 | 550,90 | 554,40 | 0,34% | 144,00 |
| 17.07.2026 | 542,50 | 557,30 | 530,00 | 552,50 | 0,51% | 822,00 |
| 16.07.2026 | 565,90 | 566,30 | 546,80 | 549,70 | -3,05% | 508,00 |
| 15.07.2026 | 579,30 | 583,80 | 554,70 | 567,00 | -2,02% | 302,00 |
| 14.07.2026 | 567,80 | 580,60 | 564,00 | 578,70 | 1,78% | 174,00 |
| 13.07.2026 | 574,30 | 574,80 | 563,30 | 568,60 | -1,42% | 293,00 |
| 10.07.2026 | 583,00 | 586,00 | 570,60 | 576,80 | -1,28% | 176,00 |
| 09.07.2026 | 585,20 | 601,40 | 583,60 | 584,30 | 0,69% | 61,00 |
| 08.07.2026 | 574,50 | 587,80 | 564,30 | 580,30 | 1,63% | 324,00 |
| 07.07.2026 | 587,90 | 591,60 | 562,10 | 571,00 | -3,01% | 410,00 |
| 06.07.2026 | 590,10 | 604,70 | 587,60 | 588,70 | -0,30% | 380,00 |
| 03.07.2026 | 586,00 | 591,00 | 577,00 | 590,50 | 2,52% | 173,00 |
| 02.07.2026 | 607,40 | 612,00 | 568,60 | 576,00 | -5,29% | 617,00 |
| 01.07.2026 | 629,60 | 636,60 | 604,30 | 608,20 | -3,43% | 319,00 |
| 30.06.2026 | 627,60 | 633,70 | 617,80 | 629,80 | 0,70% | 314,00 |
| 29.06.2026 | 609,00 | 627,30 | 598,80 | 625,40 | 1,76% | 117,00 |
| 26.06.2026 | 627,30 | 631,20 | 601,80 | 614,60 | -2,65% | 347,00 |
| 25.06.2026 | 622,60 | 631,40 | 607,30 | 631,30 | 2,45% | 341,00 |
| 24.06.2026 | 620,00 | 630,00 | 607,50 | 616,20 | 0,00% | 82,00 |
| 23.06.2026 | 638,80 | 638,80 | 609,00 | 616,20 | -4,57% | 1.292,00 |
| 22.06.2026 | 614,10 | 647,70 | 612,40 | 645,70 | 5,54% | 424,00 |
| 19.06.2026 | 611,90 | 615,20 | 608,40 | 611,80 | -1,10% | 100,00 |
| 18.06.2026 | 625,10 | 637,10 | 608,70 | 618,60 | -1,09% | 532,00 |
| 17.06.2026 | 620,80 | 631,40 | 614,00 | 625,40 | -0,57% | 166,00 |
| 16.06.2026 | 625,10 | 636,20 | 618,20 | 629,00 | -0,24% | 270,00 |
| 15.06.2026 | 624,00 | 634,20 | 615,10 | 630,50 | 3,63% | 799,00 |
| 12.06.2026 | 591,10 | 613,60 | 587,20 | 608,40 | 3,63% | 526,00 |
| 11.06.2026 | 568,00 | 588,70 | 566,90 | 587,10 | 3,89% | 324,00 |
| 10.06.2026 | 597,50 | 597,70 | 555,80 | 565,10 | -5,82% | 712,00 |
| 09.06.2026 | 602,90 | 617,70 | 579,10 | 600,00 | 0,12% | 423,00 |
| 08.06.2026 | 602,60 | 613,90 | 592,40 | 599,30 | -0,84% | 506,00 |
| 05.06.2026 | 616,00 | 621,40 | 598,60 | 604,40 | -2,23% | 265,00 |
| 04.06.2026 | 615,90 | 621,80 | 596,90 | 618,20 | -0,32% | 267,00 |
| 03.06.2026 | 607,20 | 629,40 | 601,40 | 620,20 | 1,89% | 483,00 |
| 02.06.2026 | 588,20 | 608,70 | 585,20 | 608,70 | 2,91% | 445,00 |
| 01.06.2026 | 611,70 | 615,60 | 587,80 | 591,50 | -3,44% | 1.089,00 |
| 29.05.2026 | 628,00 | 631,80 | 605,40 | 612,60 | -3,22% | 3.733,00 |
| 28.05.2026 | 632,80 | 642,40 | 618,40 | 633,00 | 0,29% | 828,00 |
| 27.05.2026 | 643,00 | 650,10 | 620,60 | 631,20 | -1,36% | 1.117,00 |
| 26.05.2026 | 633,80 | 644,60 | 628,60 | 639,90 | 0,69% | 275,00 |
| 25.05.2026 | 630,40 | 637,00 | 623,50 | 635,50 | 2,12% | 560,00 |
| 22.05.2026 | 618,80 | 632,00 | 613,10 | 622,30 | 0,44% | 458,00 |
| 21.05.2026 | 612,80 | 626,80 | 608,80 | 619,60 | 1,29% | 225,00 |
| 20.05.2026 | 615,60 | 626,70 | 609,10 | 611,70 | -0,52% | 204,00 |
| 19.05.2026 | 620,20 | 624,90 | 595,90 | 614,90 | -1,27% | 900,00 |
| 18.05.2026 | 658,20 | 666,20 | 619,80 | 622,80 | -5,96% | 578,00 |
| 15.05.2026 | 661,20 | 666,70 | 644,00 | 662,30 | -0,84% | 311,00 |
| 14.05.2026 | 662,20 | 668,80 | 657,20 | 667,90 | 0,95% | 91,00 |
| 13.05.2026 | 655,60 | 664,90 | 643,40 | 661,60 | 1,97% | 293,00 |
| 12.05.2026 | 666,20 | 666,60 | 634,40 | 648,80 | -1,52% | 254,00 |
| 11.05.2026 | 632,20 | 662,60 | 628,40 | 658,80 | 4,04% | 353,00 |
| 08.05.2026 | 640,90 | 647,20 | 632,00 | 633,20 | -0,86% | 205,00 |
| 07.05.2026 | 668,90 | 673,40 | 632,40 | 638,70 | -4,30% | 918,00 |
| 06.05.2026 | 662,70 | 672,40 | 645,80 | 667,40 | 1,43% | 2.537,00 |
| 05.05.2026 | 649,70 | 669,00 | 646,60 | 658,00 | 1,32% | 551,00 |
| 04.05.2026 | 637,40 | 651,20 | 633,50 | 649,40 | 4,78% | 4.146,00 |
| 30.04.2026 | 545,30 | 621,20 | 538,50 | 619,80 | 15,10% | 1.259,00 |
| 29.04.2026 | 540,80 | 548,40 | 535,30 | 538,50 | -0,88% | 153,00 |
| 28.04.2026 | 544,00 | 548,80 | 525,90 | 543,30 | -0,35% | 125,00 |
| 27.04.2026 | 534,60 | 546,60 | 526,20 | 545,20 | 2,23% | 1.367,00 |
| 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 |