50,820€
0,70%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,57 | 50,70 | 50,52 | 50,65 | 0,37% | - |
| 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 |
| 09.03.2026 | 56,00 | 56,00 | 54,50 | 54,50 | -2,68% | 11,00 |
| 06.03.2026 | 56,50 | 56,50 | 56,00 | 56,00 | 0,45% | 65,00 |
| 05.03.2026 | 56,75 | 57,50 | 55,75 | 55,75 | -1,76% | - |
| 04.03.2026 | 57,25 | 57,50 | 56,50 | 56,75 | -0,44% | - |
| 03.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | 1,00 |
| 02.03.2026 | 56,50 | 58,00 | 56,50 | 58,00 | 4,04% | 319,00 |
| 27.02.2026 | 56,00 | 56,00 | 55,00 | 55,75 | 0,45% | - |
| 26.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | 2,00 |
| 25.02.2026 | 54,50 | 55,00 | 54,50 | 54,50 | -0,91% | 161,00 |
| 24.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 10,00 |
| 23.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 2,00 |
| 20.02.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | 60,00 |
| 19.02.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | 410,00 |
| 18.02.2026 | 54,00 | 54,50 | 54,00 | 54,50 | 3,32% | 198,00 |
| 17.02.2026 | 53,25 | 53,75 | 52,25 | 52,75 | -1,40% | - |
| 16.02.2026 | 54,00 | 54,00 | 53,50 | 53,50 | -0,47% | 35,00 |
| 13.02.2026 | 52,75 | 54,25 | 52,50 | 53,75 | 5,39% | - |
| 12.02.2026 | 50,50 | 51,50 | 50,50 | 51,00 | 0,00% | 185,00 |
| 11.02.2026 | 59,50 | 60,50 | 50,00 | 51,00 | -13,56% | 483,00 |
| 10.02.2026 | 58,25 | 59,25 | 58,25 | 59,00 | 0,00% | - |
| 09.02.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 10,00 |
| 06.02.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | 191,00 |
| 05.02.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | 1,00 |
| 04.02.2026 | 58,00 | 58,25 | 57,25 | 58,00 | 1,75% | - |
| 03.02.2026 | 58,50 | 58,50 | 57,00 | 57,00 | -0,87% | 16,00 |
| 02.02.2026 | 59,00 | 59,00 | 57,50 | 57,50 | -0,86% | 66,00 |
| 30.01.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | 90,00 |
| 29.01.2026 | 60,00 | 60,75 | 58,50 | 59,00 | -1,26% | - |
| 28.01.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 2,14% | - |
| 27.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | 75,00 |
| 26.01.2026 | 60,50 | 60,50 | 58,50 | 58,50 | -4,10% | 462,00 |
| 23.01.2026 | 62,00 | 62,50 | 61,00 | 61,00 | -1,61% | 210,00 |
| 22.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | 65,00 |
| 21.01.2026 | 61,00 | 61,50 | 61,00 | 61,50 | 0,00% | 130,00 |
| 20.01.2026 | 60,50 | 61,50 | 60,50 | 61,50 | 0,82% | 3,00 |
| 19.01.2026 | 61,00 | 62,50 | 61,00 | 61,00 | -2,01% | 192,00 |
| 16.01.2026 | 62,00 | 62,50 | 62,00 | 62,25 | 0,40% | - |
| 15.01.2026 | 61,00 | 62,50 | 60,50 | 62,00 | 1,64% | 10,00 |
| 14.01.2026 | 59,00 | 61,00 | 58,00 | 61,00 | 1,67% | 837,00 |
| 13.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 20,00 |
| 12.01.2026 | 60,00 | 60,00 | 59,00 | 60,00 | -0,83% | 452,00 |
| 09.01.2026 | 59,50 | 60,50 | 59,00 | 60,50 | 7,08% | 205,00 |
| 08.01.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 45,00 |
| 07.01.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | 20,00 |