37,530€
0,54%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 37,24 | 37,80 | 36,82 | 37,80 | 1,25% | - |
| 30.07.2026 | 35,02 | 37,68 | 34,85 | 37,33 | 8,20% | 24,00 |
| 29.07.2026 | 54,41 | 54,46 | 31,85 | 34,50 | -36,45% | 207,00 |
| 28.07.2026 | 52,25 | 54,64 | 51,83 | 54,29 | 3,33% | - |
| 27.07.2026 | 51,65 | 52,75 | 51,65 | 52,54 | 0,57% | - |
| 24.07.2026 | 51,38 | 54,21 | 51,28 | 52,24 | 2,51% | - |
| 23.07.2026 | 50,39 | 52,82 | 49,93 | 50,96 | 1,35% | - |
| 22.07.2026 | 48,27 | 50,72 | 48,12 | 50,28 | 3,51% | - |
| 21.07.2026 | 48,67 | 48,93 | 47,90 | 48,58 | -0,61% | - |
| 20.07.2026 | 49,39 | 49,65 | 48,21 | 48,88 | -0,01% | - |
| 17.07.2026 | 50,13 | 51,12 | 48,57 | 48,88 | -3,05% | - |
| 16.07.2026 | 49,39 | 50,66 | 49,06 | 50,42 | 3,63% | - |
| 15.07.2026 | 47,27 | 50,03 | 47,20 | 48,66 | 2,58% | - |
| 14.07.2026 | 48,21 | 48,21 | 47,06 | 47,43 | -2,02% | - |
| 13.07.2026 | 48,73 | 49,77 | 47,99 | 48,41 | -0,75% | - |
| 10.07.2026 | 48,89 | 49,47 | 47,78 | 48,78 | 0,27% | - |
| 09.07.2026 | 49,67 | 49,67 | 48,12 | 48,65 | -1,91% | - |
| 08.07.2026 | 49,49 | 49,94 | 48,29 | 49,59 | -0,41% | - |
| 07.07.2026 | 50,21 | 51,17 | 49,63 | 49,80 | -0,31% | - |
| 06.07.2026 | 49,20 | 50,21 | 48,61 | 49,95 | 1,49% | 20,00 |
| 03.07.2026 | 49,23 | 49,29 | 49,05 | 49,22 | 0,54% | - |
| 02.07.2026 | 46,61 | 49,05 | 46,40 | 48,95 | 3,59% | - |
| 01.07.2026 | 45,87 | 47,61 | 45,71 | 47,26 | 3,11% | - |
| 30.06.2026 | 44,94 | 46,07 | 44,46 | 45,83 | 2,06% | - |
| 29.06.2026 | 44,75 | 45,36 | 43,92 | 44,91 | 1,30% | - |
| 26.06.2026 | 41,70 | 44,70 | 41,07 | 44,33 | 6,55% | - |
| 25.06.2026 | 42,99 | 43,56 | 41,24 | 41,61 | -3,45% | - |
| 24.06.2026 | 43,26 | 44,05 | 42,48 | 43,09 | -1,00% | - |
| 23.06.2026 | 42,52 | 44,17 | 42,20 | 43,53 | 1,56% | - |
| 22.06.2026 | 45,65 | 45,84 | 42,14 | 42,86 | -5,71% | - |
| 19.06.2026 | 45,46 | 45,59 | 45,38 | 45,45 | 0,40% | - |
| 18.06.2026 | 47,66 | 48,03 | 45,17 | 45,27 | -6,40% | - |
| 17.06.2026 | 47,57 | 49,51 | 47,42 | 48,37 | 0,31% | - |
| 16.06.2026 | 47,88 | 48,68 | 47,29 | 48,22 | 0,02% | 1,00 |
| 15.06.2026 | 49,02 | 49,67 | 47,95 | 48,21 | -1,34% | - |
| 12.06.2026 | 49,47 | 50,20 | 48,64 | 48,86 | -2,14% | - |
| 11.06.2026 | 48,90 | 50,25 | 48,62 | 49,93 | 1,39% | - |
| 10.06.2026 | 50,68 | 50,68 | 49,24 | 49,25 | -1,68% | - |
| 09.06.2026 | 50,16 | 50,89 | 49,18 | 50,09 | -0,86% | - |
| 08.06.2026 | 50,84 | 51,78 | 50,46 | 50,52 | -1,14% | - |
| 05.06.2026 | 52,19 | 53,14 | 50,98 | 51,10 | -2,03% | - |
| 04.06.2026 | 51,69 | 53,37 | 51,56 | 52,16 | 1,36% | - |
| 03.06.2026 | 52,31 | 52,32 | 50,70 | 51,46 | -1,25% | - |
| 02.06.2026 | 51,92 | 52,11 | 50,69 | 52,11 | -0,44% | - |
| 01.06.2026 | 50,69 | 53,19 | 50,12 | 52,34 | 2,69% | - |
| 29.05.2026 | 50,50 | 51,15 | 49,63 | 50,97 | 1,15% | - |
| 28.05.2026 | 48,89 | 52,11 | 47,31 | 50,39 | 3,33% | - |
| 27.05.2026 | 48,44 | 49,30 | 47,81 | 48,77 | 0,14% | - |
| 26.05.2026 | 46,59 | 48,70 | 45,66 | 48,70 | 4,59% | - |
| 25.05.2026 | 46,40 | 46,61 | 46,40 | 46,56 | 0,69% | - |
| 22.05.2026 | 44,59 | 46,28 | 44,55 | 46,24 | 3,70% | - |
| 21.05.2026 | 44,45 | 44,82 | 43,69 | 44,59 | 0,34% | - |
| 20.05.2026 | 43,93 | 44,65 | 42,84 | 44,44 | 0,69% | - |
| 19.05.2026 | 44,17 | 45,09 | 43,65 | 44,14 | -0,01% | - |
| 18.05.2026 | 43,08 | 44,58 | 42,50 | 44,14 | 1,74% | - |
| 15.05.2026 | 43,83 | 44,19 | 43,06 | 43,39 | -0,97% | - |
| 14.05.2026 | 43,15 | 44,18 | 42,66 | 43,81 | 1,31% | - |
| 13.05.2026 | 44,90 | 46,00 | 41,70 | 43,25 | -2,99% | - |
| 12.05.2026 | 42,61 | 45,07 | 41,70 | 44,58 | 7,43% | - |
| 11.05.2026 | 42,24 | 42,29 | 40,96 | 41,50 | -0,80% | - |
| 08.05.2026 | 43,69 | 44,10 | 41,50 | 41,83 | -4,04% | - |
| 07.05.2026 | 43,99 | 44,95 | 43,40 | 43,59 | -0,79% | - |
| 06.05.2026 | 42,59 | 44,10 | 42,15 | 43,94 | 3,32% | 9,00 |
| 05.05.2026 | 43,64 | 43,64 | 42,23 | 42,53 | -0,69% | - |
| 04.05.2026 | 43,40 | 44,48 | 42,63 | 42,82 | 0,33% | - |
| 30.04.2026 | 43,08 | 43,67 | 42,57 | 42,68 | -0,88% | - |
| 29.04.2026 | 44,36 | 47,22 | 42,72 | 43,06 | -2,72% | - |
| 28.04.2026 | 43,97 | 44,73 | 43,52 | 44,27 | 0,25% | - |
| 27.04.2026 | 45,60 | 45,87 | 44,10 | 44,16 | -2,95% | - |
| 24.04.2026 | 44,36 | 45,61 | 43,92 | 45,50 | 2,93% | - |
| 23.04.2026 | 45,87 | 46,14 | 43,58 | 44,20 | -3,29% | - |
| 22.04.2026 | 46,30 | 47,02 | 45,45 | 45,71 | -1,03% | - |
| 21.04.2026 | 46,59 | 47,13 | 46,17 | 46,18 | -0,35% | 49,00 |
| 20.04.2026 | 47,08 | 48,34 | 46,34 | 46,34 | -0,93% | 120,00 |
| 17.04.2026 | 48,61 | 48,61 | 46,63 | 46,78 | -1,84% | - |
| 16.04.2026 | 47,94 | 48,76 | 47,25 | 47,65 | -1,16% | - |
| 15.04.2026 | 47,05 | 48,38 | 46,77 | 48,21 | 0,88% | - |
| 14.04.2026 | 47,74 | 48,60 | 47,46 | 47,79 | -1,23% | - |
| 13.04.2026 | 47,64 | 48,46 | 46,85 | 48,39 | 0,52% | - |
| 10.04.2026 | 48,83 | 49,07 | 48,09 | 48,14 | -1,54% | - |
| 09.04.2026 | 49,73 | 49,92 | 48,13 | 48,89 | -1,63% | - |
| 08.04.2026 | 48,51 | 50,64 | 48,51 | 49,70 | 3,08% | - |
| 07.04.2026 | 48,63 | 49,00 | 48,09 | 48,22 | 1,51% | - |
| 02.04.2026 | 47,50 | 47,50 | 47,40 | 47,50 | -0,84% | - |
| 01.04.2026 | 46,60 | 48,30 | 46,60 | 47,90 | 2,35% | - |
| 31.03.2026 | 45,50 | 47,00 | 45,10 | 46,80 | 2,86% | - |
| 30.03.2026 | 45,60 | 46,40 | 45,40 | 45,50 | -2,57% | - |
| 27.03.2026 | 46,50 | 46,70 | 46,50 | 46,70 | 0,65% | - |
| 26.03.2026 | 46,50 | 47,10 | 46,10 | 46,40 | 5,22% | - |
| 25.03.2026 | 43,50 | 44,60 | 43,30 | 44,10 | -0,68% | - |
| 24.03.2026 | 44,30 | 44,40 | 44,20 | 44,40 | 0,23% | - |
| 23.03.2026 | 43,30 | 44,40 | 42,80 | 44,30 | 2,31% | - |
| 20.03.2026 | 43,40 | 44,10 | 42,80 | 43,30 | 0,00% | - |
| 19.03.2026 | 45,10 | 45,10 | 43,10 | 43,30 | -8,46% | - |
| 18.03.2026 | 47,00 | 47,30 | 47,00 | 47,30 | 1,50% | - |
| 17.03.2026 | 46,10 | 46,70 | 45,50 | 46,60 | 1,30% | 1,00 |
| 16.03.2026 | 48,50 | 48,70 | 45,60 | 46,00 | -6,88% | 1,00 |
| 13.03.2026 | 49,30 | 49,50 | 49,30 | 49,40 | -1,98% | - |
| 12.03.2026 | 50,75 | 50,75 | 50,40 | 50,40 | -2,14% | - |
| 11.03.2026 | 51,50 | 51,75 | 51,50 | 51,50 | -3,74% | - |