61,000€
3,39%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 58,75 | 61,50 | 58,50 | 61,25 | 3,81% | - |
| 25.06.2025 | 58,75 | 59,50 | 58,50 | 59,00 | 0,85% | - |
| 24.06.2025 | 57,75 | 58,75 | 57,25 | 58,50 | 2,18% | 5,00 |
| 23.06.2025 | 58,25 | 59,00 | 57,25 | 57,25 | -1,72% | - |
| 20.06.2025 | 58,75 | 59,75 | 57,75 | 58,25 | -0,85% | - |
| 19.06.2025 | 59,25 | 59,25 | 58,75 | 58,75 | -0,84% | - |
| 18.06.2025 | 59,25 | 60,00 | 58,50 | 59,25 | 0,00% | - |
| 17.06.2025 | 59,75 | 60,75 | 59,25 | 59,25 | -1,25% | - |
| 16.06.2025 | 60,50 | 60,75 | 59,25 | 60,00 | -0,41% | - |
| 13.06.2025 | 60,75 | 61,75 | 60,00 | 60,25 | -0,82% | - |
| 12.06.2025 | 60,25 | 60,75 | 59,25 | 60,75 | 0,00% | - |
| 11.06.2025 | 61,25 | 61,50 | 60,00 | 60,75 | -0,41% | - |
| 10.06.2025 | 60,75 | 61,75 | 60,50 | 61,00 | 0,41% | - |
| 09.06.2025 | 60,50 | 61,75 | 59,50 | 60,75 | 0,41% | - |
| 06.06.2025 | 59,75 | 61,00 | 59,00 | 60,50 | 1,68% | - |
| 05.06.2025 | 60,25 | 60,50 | 59,00 | 59,50 | -1,24% | 122,00 |
| 04.06.2025 | 59,50 | 61,75 | 59,00 | 60,25 | 1,26% | - |
| 03.06.2025 | 55,25 | 60,00 | 52,50 | 59,50 | 7,69% | 200,00 |
| 02.06.2025 | 57,25 | 57,25 | 54,75 | 55,25 | -3,49% | - |
| 30.05.2025 | 58,25 | 58,75 | 54,25 | 57,25 | -0,87% | 50,00 |
| 29.05.2025 | 58,25 | 59,25 | 57,50 | 57,75 | -0,86% | - |
| 28.05.2025 | 60,00 | 60,75 | 58,00 | 58,25 | -2,92% | - |
| 27.05.2025 | 58,50 | 60,00 | 58,25 | 60,00 | 2,13% | - |
| 26.05.2025 | 58,50 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 23.05.2025 | 60,25 | 60,25 | 57,75 | 58,25 | -3,72% | - |
| 22.05.2025 | 59,25 | 60,75 | 59,00 | 60,50 | 1,68% | - |
| 21.05.2025 | 60,25 | 60,50 | 58,50 | 59,50 | -1,65% | - |
| 20.05.2025 | 60,75 | 61,75 | 60,25 | 60,50 | -0,82% | 55,00 |
| 19.05.2025 | 61,25 | 61,75 | 60,50 | 61,00 | -1,61% | - |
| 16.05.2025 | 61,00 | 62,75 | 60,50 | 62,00 | 1,64% | - |
| 15.05.2025 | 60,00 | 62,00 | 59,25 | 61,00 | 1,67% | - |
| 14.05.2025 | 58,50 | 62,50 | 58,00 | 60,00 | 3,00% | 70,00 |
| 13.05.2025 | 58,75 | 58,75 | 58,25 | 58,25 | -0,85% | - |
| 12.05.2025 | 57,00 | 59,25 | 57,00 | 58,75 | 3,07% | - |
| 09.05.2025 | 57,25 | 57,25 | 56,00 | 57,00 | 0,00% | - |
| 08.05.2025 | 56,00 | 57,50 | 55,75 | 57,00 | 2,24% | - |
| 07.05.2025 | 55,75 | 55,75 | 54,75 | 55,75 | 1,36% | - |
| 06.05.2025 | 54,00 | 55,25 | 53,00 | 55,00 | 1,85% | - |
| 05.05.2025 | 54,75 | 55,25 | 54,00 | 54,00 | -2,70% | - |
| 02.05.2025 | 59,00 | 59,00 | 55,25 | 55,50 | -5,93% | - |
| 30.04.2025 | 60,25 | 62,25 | 57,25 | 59,00 | -2,07% | 320,00 |
| 29.04.2025 | 60,75 | 60,75 | 58,50 | 60,25 | 0,42% | - |
| 28.04.2025 | 59,75 | 60,00 | 58,75 | 60,00 | 0,84% | - |
| 25.04.2025 | 59,25 | 59,75 | 58,75 | 59,50 | 0,42% | - |
| 24.04.2025 | 57,25 | 59,50 | 56,75 | 59,25 | 3,04% | - |
| 23.04.2025 | 56,75 | 58,50 | 56,25 | 57,50 | 2,22% | - |
| 22.04.2025 | 57,25 | 57,25 | 54,50 | 56,25 | -1,75% | - |
| 17.04.2025 | 56,75 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 16.04.2025 | 56,75 | 57,50 | 55,75 | 56,75 | 0,00% | - |
| 15.04.2025 | 57,25 | 57,50 | 56,00 | 56,75 | -0,87% | - |
| 14.04.2025 | 56,75 | 58,00 | 56,25 | 57,25 | 0,44% | - |
| 11.04.2025 | 56,75 | 57,50 | 54,50 | 57,00 | 0,44% | - |
| 10.04.2025 | 57,25 | 58,25 | 55,25 | 56,75 | -1,73% | - |
| 09.04.2025 | 52,75 | 58,75 | 52,25 | 57,75 | 6,45% | - |
| 08.04.2025 | 54,50 | 56,50 | 53,75 | 54,25 | 0,46% | 70,00 |
| 07.04.2025 | 52,25 | 54,50 | 50,05 | 54,00 | 0,47% | 220,00 |
| 04.04.2025 | 54,75 | 55,25 | 53,25 | 53,75 | -2,71% | - |
| 03.04.2025 | 58,25 | 58,25 | 53,75 | 55,25 | -5,15% | 13,00 |
| 02.04.2025 | 55,25 | 59,25 | 54,50 | 58,25 | 5,43% | - |
| 01.04.2025 | 54,75 | 55,50 | 54,25 | 55,25 | 0,91% | - |
| 31.03.2025 | 54,75 | 55,25 | 53,50 | 54,75 | -0,45% | - |
| 28.03.2025 | 56,25 | 56,25 | 54,75 | 55,00 | -2,22% | - |
| 27.03.2025 | 57,00 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 26.03.2025 | 57,25 | 57,50 | 56,50 | 56,75 | -0,87% | - |
| 25.03.2025 | 56,50 | 57,50 | 56,25 | 57,25 | 1,33% | - |
| 24.03.2025 | 54,75 | 56,50 | 54,75 | 56,50 | 3,20% | - |
| 21.03.2025 | 54,50 | 54,75 | 53,25 | 54,75 | 0,46% | - |
| 20.03.2025 | 55,50 | 56,25 | 53,75 | 54,50 | -2,24% | - |
| 19.03.2025 | 55,00 | 56,25 | 55,00 | 55,75 | 1,36% | - |
| 18.03.2025 | 54,25 | 55,00 | 53,00 | 55,00 | 1,85% | - |
| 17.03.2025 | 53,50 | 55,25 | 53,25 | 54,00 | 0,93% | - |
| 14.03.2025 | 52,25 | 53,75 | 51,75 | 53,50 | 2,39% | - |
| 13.03.2025 | 52,75 | 53,25 | 51,75 | 52,25 | -0,48% | - |
| 12.03.2025 | 54,00 | 54,00 | 51,75 | 52,50 | 0,00% | - |
| 11.03.2025 | 54,25 | 54,25 | 52,25 | 52,50 | -2,78% | - |
| 10.03.2025 | 55,25 | 56,75 | 53,25 | 54,00 | -3,14% | - |
| 07.03.2025 | 53,25 | 56,50 | 52,25 | 55,75 | 4,69% | - |
| 06.03.2025 | 54,25 | 54,25 | 52,25 | 53,25 | -1,39% | - |
| 05.03.2025 | 54,25 | 55,50 | 53,50 | 54,00 | -0,92% | 30,00 |
| 04.03.2025 | 52,75 | 55,50 | 51,75 | 54,50 | 3,32% | - |
| 03.03.2025 | 55,75 | 56,00 | 52,25 | 52,75 | -6,22% | 100,00 |
| 28.02.2025 | 56,75 | 57,25 | 55,00 | 56,25 | -0,44% | - |
| 27.02.2025 | 56,25 | 57,25 | 55,75 | 56,50 | 0,44% | - |
| 26.02.2025 | 57,25 | 58,75 | 56,00 | 56,25 | -1,75% | - |
| 25.02.2025 | 55,75 | 58,25 | 55,75 | 57,25 | 2,23% | - |
| 24.02.2025 | 56,75 | 57,25 | 54,75 | 56,00 | -1,32% | - |
| 21.02.2025 | 59,00 | 59,75 | 55,50 | 56,75 | -3,40% | 30,00 |
| 20.02.2025 | 62,25 | 62,75 | 57,25 | 58,75 | -5,62% | - |
| 19.02.2025 | 69,75 | 70,50 | 59,00 | 62,25 | -11,70% | 47,00 |
| 18.02.2025 | 70,00 | 72,50 | 70,00 | 70,50 | 0,36% | - |
| 17.02.2025 | 70,00 | 70,50 | 70,00 | 70,25 | 0,36% | - |
| 14.02.2025 | 70,25 | 71,25 | 68,50 | 70,00 | -0,36% | - |
| 13.02.2025 | 74,00 | 74,00 | 70,00 | 70,25 | -3,77% | 6,00 |
| 12.02.2025 | 74,00 | 75,00 | 72,50 | 73,00 | -1,35% | - |
| 11.02.2025 | 74,50 | 76,25 | 73,50 | 74,00 | -1,99% | - |
| 10.02.2025 | 75,00 | 76,00 | 74,50 | 75,50 | 1,34% | - |
| 07.02.2025 | 74,50 | 75,50 | 74,25 | 74,50 | 0,00% | 50,00 |
| 06.02.2025 | 74,75 | 75,50 | 74,00 | 74,50 | 0,00% | - |
| 05.02.2025 | 75,25 | 76,25 | 74,50 | 74,50 | -0,67% | - |
| 04.02.2025 | 76,50 | 76,50 | 74,00 | 75,00 | 0,00% | - |