44,895€
-1,77%
Echtzeit-Aktienkurs Parsons Corp
Bid:
Ask:
Aktienkurse zur Parsons Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,66 | 45,86 | 44,29 | 45,23 | -1,04% | - |
| 11.11.2026 | 46,19 | 46,73 | 45,50 | 45,71 | -0,28% | - |
| 10.11.2026 | 45,87 | 46,74 | 45,44 | 45,84 | 0,10% | - |
| 09.11.2026 | 43,88 | 46,28 | 43,79 | 45,79 | 5,29% | - |
| 06.11.2026 | 44,87 | 44,87 | 42,95 | 43,49 | -5,54% | - |
| 05.11.2026 | 46,65 | 47,39 | 46,04 | 46,04 | -0,99% | - |
| 04.11.2026 | 46,26 | 46,88 | 45,04 | 46,50 | 0,50% | - |
| 03.11.2026 | 47,33 | 47,85 | 45,83 | 46,27 | -1,88% | - |
| 02.11.2026 | 45,42 | 47,69 | 45,13 | 47,16 | 3,73% | - |
| 30.10.2026 | 44,31 | 45,99 | 43,65 | 45,46 | 2,13% | - |
| 29.10.2026 | 45,29 | 46,35 | 44,27 | 44,51 | -1,25% | - |
| 28.10.2026 | 45,58 | 45,62 | 42,66 | 45,08 | -0,18% | - |
| 27.10.2026 | 44,73 | 45,64 | 44,70 | 45,16 | 1,01% | 1,00 |
| 26.10.2026 | 43,78 | 44,92 | 43,78 | 44,71 | 2,31% | 63,00 |
| 23.10.2026 | 42,61 | 43,86 | 41,92 | 43,70 | 2,72% | - |
| 22.10.2026 | 40,47 | 42,58 | 40,35 | 42,54 | 5,30% | 63,00 |
| 21.10.2026 | 39,73 | 40,67 | 39,73 | 40,40 | 2,23% | 80,00 |
| 20.10.2026 | 39,41 | 39,80 | 38,93 | 39,52 | 0,28% | - |
| 19.10.2026 | 39,52 | 39,54 | 38,73 | 39,41 | 0,43% | 50,00 |
| 16.10.2026 | 39,30 | 40,09 | 38,78 | 39,24 | 0,01% | - |
| 15.10.2026 | 38,35 | 39,31 | 38,13 | 39,24 | 2,37% | - |
| 14.10.2026 | 39,09 | 39,68 | 38,18 | 38,33 | -1,54% | - |
| 13.10.2026 | 39,98 | 40,17 | 38,18 | 38,93 | -2,33% | - |
| 12.10.2026 | 40,25 | 41,04 | 39,80 | 39,86 | -0,15% | - |
| 09.10.2026 | 38,37 | 40,24 | 38,25 | 39,92 | 4,04% | - |
| 08.10.2026 | 37,53 | 38,37 | 36,55 | 38,37 | 2,54% | - |
| 07.10.2026 | 37,39 | 37,68 | 36,23 | 37,42 | -0,35% | - |
| 06.10.2026 | 37,52 | 37,85 | 37,18 | 37,55 | -0,87% | - |
| 05.10.2026 | 36,43 | 38,52 | 36,32 | 37,88 | 4,74% | - |
| 02.10.2026 | 36,76 | 37,02 | 35,62 | 36,16 | -0,97% | - |
| 01.10.2026 | 36,17 | 37,12 | 35,98 | 36,52 | 0,45% | - |
| 30.09.2026 | 36,64 | 36,96 | 35,93 | 36,35 | -0,42% | - |
| 29.09.2026 | 36,58 | 37,20 | 36,25 | 36,51 | 0,23% | - |
| 28.09.2026 | 37,81 | 37,83 | 36,08 | 36,42 | -3,83% | 1,00 |
| 25.09.2026 | 37,29 | 38,11 | 37,01 | 37,87 | 1,24% | 54,00 |
| 24.09.2026 | 38,49 | 38,71 | 37,33 | 37,41 | -3,18% | - |
| 23.09.2026 | 39,22 | 39,33 | 38,14 | 38,64 | 0,19% | - |
| 22.09.2026 | 39,42 | 40,52 | 38,28 | 38,56 | -2,32% | - |
| 21.09.2026 | 39,13 | 39,73 | 38,84 | 39,48 | -0,34% | 5,00 |
| 18.09.2026 | 40,24 | 40,68 | 39,58 | 39,61 | -1,64% | - |
| 17.09.2026 | 40,34 | 41,21 | 40,23 | 40,27 | -0,56% | - |
| 16.09.2026 | 40,42 | 40,85 | 40,01 | 40,50 | 0,20% | 10,00 |
| 15.09.2026 | 40,64 | 40,83 | 39,82 | 40,42 | -0,87% | - |
| 14.09.2026 | 39,44 | 41,12 | 39,43 | 40,77 | 4,40% | - |
| 11.09.2026 | 39,51 | 39,93 | 38,65 | 39,05 | -1,88% | - |
| 10.09.2026 | 39,79 | 40,16 | 39,17 | 39,80 | -0,55% | - |
| 09.09.2026 | 40,84 | 40,88 | 39,92 | 40,02 | -2,27% | - |
| 08.09.2026 | 40,58 | 41,61 | 40,46 | 40,95 | 0,92% | - |
| 07.09.2026 | 40,97 | 40,97 | 40,54 | 40,58 | -0,69% | - |
| 04.09.2026 | 39,87 | 40,86 | 39,54 | 40,86 | 2,69% | - |
| 03.09.2026 | 39,45 | 40,45 | 38,88 | 39,79 | 1,53% | - |
| 02.09.2026 | 40,08 | 40,14 | 39,09 | 39,19 | -1,85% | - |
| 01.09.2026 | 41,87 | 42,17 | 39,88 | 39,93 | -4,62% | 30,00 |
| 31.08.2026 | 42,12 | 42,41 | 41,47 | 41,86 | -1,06% | 5,00 |
| 28.08.2026 | 42,29 | 42,73 | 41,71 | 42,31 | 0,09% | 35,00 |
| 27.08.2026 | 41,75 | 42,73 | 41,45 | 42,27 | 1,22% | - |
| 26.08.2026 | 41,01 | 42,54 | 40,86 | 41,76 | 1,92% | - |
| 25.08.2026 | 42,06 | 42,41 | 40,95 | 40,98 | -1,88% | - |
| 24.08.2026 | 42,00 | 42,78 | 41,38 | 41,76 | -0,52% | - |
| 21.08.2026 | 39,44 | 41,98 | 39,44 | 41,98 | 6,53% | 300,00 |
| 20.08.2026 | 40,35 | 40,84 | 38,71 | 39,41 | -2,50% | - |
| 19.08.2026 | 41,26 | 41,26 | 39,92 | 40,42 | 0,43% | - |
| 18.08.2026 | 39,52 | 40,37 | 39,31 | 40,24 | 1,53% | - |
| 17.08.2026 | 41,40 | 41,42 | 39,48 | 39,64 | -4,09% | - |
| 14.08.2026 | 41,28 | 41,51 | 40,53 | 41,33 | 0,43% | - |
| 13.08.2026 | 41,89 | 42,20 | 40,42 | 41,15 | -1,57% | - |
| 12.08.2026 | 41,81 | 41,92 | 40,68 | 41,81 | -0,07% | - |
| 11.08.2026 | 40,98 | 42,04 | 39,51 | 41,84 | 4,59% | - |
| 10.08.2026 | 41,14 | 41,55 | 39,83 | 40,00 | -2,83% | - |
| 07.08.2026 | 41,58 | 41,91 | 40,53 | 41,17 | -0,44% | - |
| 06.08.2026 | 41,35 | 42,81 | 40,98 | 41,35 | -0,12% | - |
| 05.08.2026 | 42,21 | 42,50 | 40,13 | 41,40 | -1,53% | - |
| 04.08.2026 | 41,37 | 42,40 | 41,17 | 42,04 | 2,18% | 100,00 |
| 03.08.2026 | 38,55 | 41,45 | 38,48 | 41,15 | 6,58% | - |
| 31.07.2026 | 37,24 | 39,40 | 36,82 | 38,61 | 3,42% | - |
| 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% | - |