37,700€
0,91%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 35,74 | 37,36 | 35,15 | 37,36 | 6,74% | 3.471,00 |
| 29.07.2026 | 49,98 | 49,98 | 32,28 | 35,00 | -35,09% | 6.846,00 |
| 28.07.2026 | 54,60 | 54,60 | 53,92 | 53,92 | 3,33% | 14,00 |
| 27.07.2026 | 51,90 | 52,74 | 51,86 | 52,18 | -0,27% | - |
| 24.07.2026 | 51,04 | 52,32 | 51,04 | 52,32 | 2,69% | 135,00 |
| 23.07.2026 | 50,29 | 52,81 | 49,96 | 50,95 | 1,59% | - |
| 22.07.2026 | 48,33 | 50,64 | 48,19 | 50,16 | 3,57% | - |
| 21.07.2026 | 48,76 | 48,93 | 47,90 | 48,43 | -0,99% | - |
| 20.07.2026 | 48,93 | 49,66 | 48,37 | 48,91 | -2,18% | - |
| 17.07.2026 | 49,78 | 50,00 | 48,93 | 50,00 | 1,79% | 172,00 |
| 16.07.2026 | 49,12 | 49,12 | 49,12 | 49,12 | 2,98% | 8,00 |
| 15.07.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 1,92% | 1,00 |
| 14.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,52% | 3,00 |
| 13.07.2026 | 48,59 | 49,57 | 47,85 | 48,01 | -1,89% | - |
| 10.07.2026 | 48,85 | 49,68 | 47,72 | 48,94 | 0,49% | - |
| 09.07.2026 | 49,67 | 49,67 | 48,08 | 48,70 | -1,16% | - |
| 08.07.2026 | 49,40 | 49,93 | 48,84 | 49,27 | -0,37% | - |
| 07.07.2026 | 50,76 | 50,76 | 49,45 | 49,45 | 1,33% | 101,00 |
| 06.07.2026 | 48,85 | 48,85 | 48,80 | 48,80 | -1,77% | 41,00 |
| 03.07.2026 | 49,64 | 49,68 | 48,71 | 49,68 | 1,17% | 20,00 |
| 02.07.2026 | 46,68 | 49,11 | 46,54 | 49,11 | 6,20% | - |
| 01.07.2026 | 46,24 | 46,24 | 46,24 | 46,24 | 1,65% | 1,00 |
| 30.06.2026 | 45,49 | 45,49 | 45,49 | 45,49 | 2,45% | 75,00 |
| 29.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 7,35% | 1,00 |
| 26.06.2026 | 41,36 | 41,36 | 41,36 | 41,36 | -1,78% | 40,00 |
| 25.06.2026 | 42,58 | 42,58 | 42,11 | 42,11 | -3,64% | 9,00 |
| 24.06.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 0,10% | 7,00 |
| 23.06.2026 | 42,47 | 44,17 | 42,23 | 43,66 | 0,06% | - |
| 22.06.2026 | 45,04 | 45,98 | 43,63 | 43,63 | -3,90% | 283,00 |
| 19.06.2026 | 45,56 | 45,60 | 45,39 | 45,40 | -1,60% | - |
| 18.06.2026 | 46,00 | 46,14 | 46,00 | 46,14 | -4,71% | 104,00 |
| 17.06.2026 | 47,07 | 48,42 | 47,07 | 48,42 | 2,11% | 143,00 |
| 16.06.2026 | 47,48 | 47,48 | 47,42 | 47,42 | -2,91% | 19,00 |
| 15.06.2026 | 49,81 | 49,81 | 48,84 | 48,84 | -0,45% | 114,00 |
| 12.06.2026 | 49,59 | 49,92 | 48,64 | 49,06 | 0,53% | - |
| 11.06.2026 | 48,86 | 48,86 | 48,10 | 48,80 | -2,57% | 1.238,00 |
| 10.06.2026 | 50,61 | 50,62 | 49,71 | 50,09 | -1,79% | - |
| 09.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,47% | 113,00 |
| 08.06.2026 | 50,74 | 51,73 | 50,46 | 50,76 | -0,51% | - |
| 05.06.2026 | 52,62 | 52,62 | 51,02 | 51,02 | -2,82% | 296,00 |
| 04.06.2026 | 51,30 | 52,50 | 51,30 | 52,50 | 1,35% | 66,00 |
| 03.06.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,42% | 5,00 |
| 02.06.2026 | 51,92 | 52,11 | 50,69 | 52,02 | -2,40% | - |
| 01.06.2026 | 51,30 | 53,30 | 51,22 | 53,30 | 6,30% | 86,00 |
| 29.05.2026 | 50,14 | 50,14 | 50,14 | 50,14 | -0,64% | 25,00 |
| 28.05.2026 | 49,01 | 52,08 | 48,60 | 50,47 | 3,09% | - |
| 27.05.2026 | 48,95 | 48,95 | 48,95 | 48,95 | 1,98% | 1,00 |
| 26.05.2026 | 46,89 | 48,00 | 46,75 | 48,00 | 4,12% | 190,00 |
| 25.05.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 2,01% | 40,00 |
| 22.05.2026 | 45,19 | 45,19 | 45,19 | 45,19 | 0,09% | 25,00 |
| 21.05.2026 | 45,15 | 45,15 | 45,15 | 45,15 | 2,85% | 10,00 |
| 20.05.2026 | 43,95 | 43,95 | 43,90 | 43,90 | -1,79% | 85,00 |
| 19.05.2026 | 43,78 | 44,91 | 43,78 | 44,70 | 2,52% | 442,00 |
| 18.05.2026 | 43,52 | 44,50 | 43,52 | 43,60 | 0,69% | 1.200,00 |
| 15.05.2026 | 44,27 | 44,27 | 43,30 | 43,30 | -0,77% | 71,00 |
| 14.05.2026 | 43,11 | 44,01 | 43,06 | 43,64 | 1,36% | - |
| 13.05.2026 | 44,99 | 45,00 | 43,05 | 43,05 | -2,58% | 309,00 |
| 12.05.2026 | 42,28 | 44,57 | 42,28 | 44,19 | 7,75% | 103,00 |
| 11.05.2026 | 41,01 | 41,01 | 41,01 | 41,01 | -3,51% | 1,00 |
| 08.05.2026 | 43,20 | 44,26 | 42,50 | 42,50 | -2,60% | 140,00 |
| 07.05.2026 | 44,04 | 44,45 | 43,45 | 43,64 | 1,29% | - |
| 06.05.2026 | 43,08 | 43,08 | 43,08 | 43,08 | -0,21% | 8,00 |
| 05.05.2026 | 43,17 | 43,17 | 43,17 | 43,17 | -3,49% | 25,00 |
| 04.05.2026 | 43,80 | 44,73 | 43,80 | 44,73 | 3,37% | 56,00 |
| 30.04.2026 | 42,86 | 44,03 | 42,71 | 43,27 | 0,28% | 314,00 |
| 29.04.2026 | 43,45 | 43,45 | 43,15 | 43,15 | -1,86% | 100,00 |
| 28.04.2026 | 44,00 | 44,00 | 43,97 | 43,97 | -4,18% | 80,00 |
| 27.04.2026 | 45,94 | 45,94 | 45,89 | 45,89 | 4,41% | 6,00 |
| 24.04.2026 | 44,67 | 44,67 | 43,95 | 43,95 | -0,09% | 35,00 |
| 23.04.2026 | 45,08 | 45,08 | 43,99 | 43,99 | -4,37% | 29,00 |
| 22.04.2026 | 46,49 | 46,90 | 45,99 | 46,00 | -0,86% | - |
| 21.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,68% | 328,00 |
| 20.04.2026 | 47,70 | 47,70 | 46,72 | 46,72 | -2,26% | 177,00 |
| 17.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,75% | 125,00 |
| 16.04.2026 | 47,55 | 48,16 | 47,55 | 48,16 | 1,67% | 4,00 |
| 15.04.2026 | 47,37 | 47,37 | 47,37 | 47,37 | -1,64% | 1,00 |
| 14.04.2026 | 48,16 | 48,16 | 48,16 | 48,16 | 1,18% | 40,00 |
| 13.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 250,00 |
| 10.04.2026 | 48,10 | 48,10 | 47,80 | 47,80 | -3,24% | 16,00 |
| 09.04.2026 | 50,14 | 50,14 | 49,40 | 49,40 | -1,79% | 130,00 |
| 08.04.2026 | 50,50 | 50,50 | 48,82 | 50,30 | 5,65% | 81,00 |
| 07.04.2026 | 47,61 | 47,61 | 47,61 | 47,61 | -2,64% | 150,00 |
| 02.04.2026 | 47,30 | 49,60 | 47,00 | 48,90 | 3,16% | - |
| 01.04.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | 1,00 |
| 31.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 60,00 |
| 30.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 20,00 |
| 27.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 5,00 |
| 26.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | 2,00 |
| 25.03.2026 | 44,00 | 46,20 | 43,80 | 46,20 | 5,72% | 335,00 |
| 24.03.2026 | 44,40 | 44,40 | 43,10 | 43,70 | -4,59% | - |
| 23.03.2026 | 43,00 | 45,80 | 42,80 | 45,80 | 4,09% | - |
| 20.03.2026 | 43,80 | 44,20 | 43,80 | 44,00 | 1,62% | 205,00 |
| 19.03.2026 | 44,90 | 45,10 | 43,20 | 43,30 | -7,08% | - |
| 18.03.2026 | 47,30 | 47,90 | 46,40 | 46,60 | 0,43% | - |
| 17.03.2026 | 45,70 | 46,40 | 45,50 | 46,40 | 2,20% | - |
| 16.03.2026 | 48,80 | 48,80 | 45,40 | 45,40 | -4,62% | 111,00 |
| 13.03.2026 | 50,00 | 50,00 | 47,60 | 47,60 | -4,80% | 120,00 |
| 12.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | 50,00 |
| 11.03.2026 | 52,00 | 52,00 | 51,00 | 51,50 | -0,96% | 155,00 |
| 10.03.2026 | 51,50 | 52,00 | 51,50 | 52,00 | -4,59% | 135,00 |