47,725€
-1,36%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,34% | - |
| 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% | - |
| 10.03.2026 | 53,75 | 53,75 | 53,50 | 53,50 | -3,17% | - |
| 09.03.2026 | 56,25 | 56,25 | 55,25 | 55,25 | -2,21% | - |
| 06.03.2026 | 56,25 | 57,25 | 56,25 | 56,50 | -2,59% | - |
| 03.03.2026 | 58,00 | 58,00 | 57,75 | 58,00 | 2,20% | - |
| 02.03.2026 | 55,25 | 57,25 | 55,25 | 56,75 | 1,79% | 50,00 |
| 27.02.2026 | 56,25 | 56,25 | 55,75 | 55,75 | 0,00% | - |
| 26.02.2026 | 55,25 | 56,00 | 55,00 | 55,75 | 1,83% | - |
| 24.02.2026 | 54,25 | 55,50 | 54,25 | 54,75 | -0,45% | - |
| 23.02.2026 | 55,75 | 56,75 | 54,50 | 55,00 | -1,35% | - |
| 20.02.2026 | 56,25 | 56,25 | 55,75 | 55,75 | 0,90% | - |
| 19.02.2026 | 54,25 | 55,25 | 54,00 | 55,25 | 6,25% | - |
| 18.02.2026 | 51,75 | 52,00 | 51,75 | 52,00 | -2,80% | - |
| 16.02.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 5,42% | - |
| 12.02.2026 | 51,25 | 51,25 | 50,75 | 50,75 | -2,87% | - |
| 11.02.2026 | 58,50 | 59,75 | 50,20 | 52,25 | -11,44% | 120,00 |
| 10.02.2026 | 58,25 | 59,50 | 58,00 | 59,00 | 0,43% | - |
| 09.02.2026 | 58,50 | 59,00 | 57,00 | 58,75 | 1,29% | - |
| 05.02.2026 | 58,25 | 58,25 | 58,00 | 58,00 | 0,87% | - |
| 04.02.2026 | 57,75 | 58,50 | 57,25 | 57,50 | -0,43% | - |
| 03.02.2026 | 57,75 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 02.02.2026 | 58,25 | 59,25 | 57,75 | 58,25 | -1,27% | - |
| 30.01.2026 | 59,25 | 59,50 | 59,00 | 59,00 | -1,67% | - |
| 29.01.2026 | 60,00 | 60,25 | 59,75 | 60,00 | 0,84% | - |
| 28.01.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 0,85% | - |
| 26.01.2026 | 61,25 | 62,25 | 58,50 | 59,00 | -4,45% | - |
| 23.01.2026 | 62,00 | 62,25 | 61,25 | 61,75 | -1,59% | - |
| 22.01.2026 | 62,25 | 63,00 | 61,75 | 62,75 | 2,03% | - |
| 21.01.2026 | 61,00 | 62,00 | 60,75 | 61,50 | 0,41% | - |
| 20.01.2026 | 62,00 | 62,00 | 61,25 | 61,25 | -1,21% | - |
| 19.01.2026 | 62,25 | 62,75 | 61,75 | 62,00 | 4,64% | 20,00 |
| 14.01.2026 | 59,25 | 59,50 | 59,25 | 59,25 | -0,84% | - |
| 13.01.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 12.01.2026 | 60,25 | 60,25 | 59,50 | 59,75 | 1,70% | - |
| 09.01.2026 | 59,25 | 59,25 | 58,50 | 58,75 | 4,44% | - |
| 08.01.2026 | 56,50 | 56,50 | 56,00 | 56,25 | -0,88% | - |
| 07.01.2026 | 56,25 | 56,75 | 56,00 | 56,75 | 0,89% | - |
| 06.01.2026 | 56,75 | 56,75 | 55,50 | 56,25 | 0,00% | - |
| 05.01.2026 | 53,25 | 56,75 | 53,25 | 56,25 | 6,64% | - |
| 02.01.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 30.12.2025 | 53,25 | 53,25 | 53,00 | 53,25 | -1,39% | - |
| 23.12.2025 | 55,25 | 55,75 | 53,25 | 54,00 | 3,35% | 100,00 |
| 22.12.2025 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 19.12.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 3,43% | - |
| 18.12.2025 | 51,25 | 51,25 | 51,00 | 51,00 | -3,32% | - |
| 17.12.2025 | 52,75 | 52,75 | 52,50 | 52,75 | 0,96% | - |
| 16.12.2025 | 52,25 | 52,25 | 51,50 | 52,25 | -3,69% | - |
| 15.12.2025 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 12.12.2025 | 56,25 | 56,75 | 54,00 | 54,25 | -4,82% | - |
| 11.12.2025 | 57,25 | 57,25 | 57,00 | 57,00 | 0,44% | - |
| 10.12.2025 | 56,00 | 58,00 | 55,75 | 56,75 | 1,79% | - |
| 09.12.2025 | 54,00 | 55,75 | 53,75 | 55,75 | 1,36% | - |
| 08.12.2025 | 57,25 | 58,00 | 53,25 | 55,00 | -3,93% | 57,00 |
| 05.12.2025 | 70,50 | 72,50 | 53,75 | 57,25 | -19,65% | 94,00 |
| 04.12.2025 | 71,00 | 71,25 | 71,00 | 71,25 | -0,35% | - |
| 03.12.2025 | 71,50 | 71,50 | 71,25 | 71,50 | -0,69% | - |
| 02.12.2025 | 71,00 | 72,25 | 71,00 | 72,00 | -1,03% | - |
| 01.12.2025 | 72,25 | 72,75 | 72,25 | 72,75 | -0,68% | - |
| 28.11.2025 | 72,75 | 73,25 | 72,50 | 73,25 | 0,34% | - |
| 26.11.2025 | 72,75 | 73,00 | 72,75 | 73,00 | 0,69% | - |
| 25.11.2025 | 72,00 | 73,00 | 72,00 | 72,50 | 2,11% | - |
| 24.11.2025 | 71,00 | 71,75 | 70,50 | 71,00 | -0,35% | - |
| 21.11.2025 | 71,25 | 71,50 | 71,25 | 71,25 | -1,72% | - |
| 20.11.2025 | 72,25 | 74,00 | 72,25 | 72,50 | 0,69% | - |
| 19.11.2025 | 71,50 | 72,00 | 71,25 | 72,00 | 2,86% | - |
| 18.11.2025 | 70,50 | 70,50 | 70,00 | 70,00 | -1,75% | - |
| 17.11.2025 | 71,25 | 71,50 | 71,25 | 71,25 | -2,06% | - |
| 14.11.2025 | 73,00 | 74,00 | 72,50 | 72,75 | 0,00% | - |
| 13.11.2025 | 75,00 | 75,00 | 71,75 | 72,75 | -3,64% | - |
| 12.11.2025 | 75,25 | 75,50 | 75,25 | 75,50 | 1,34% | - |
| 11.11.2025 | 74,25 | 74,75 | 73,50 | 74,50 | -0,67% | - |
| 10.11.2025 | 74,50 | 76,00 | 73,00 | 75,00 | 2,39% | - |
| 07.11.2025 | 71,25 | 73,25 | 70,00 | 73,25 | 2,09% | - |
| 06.11.2025 | 72,25 | 72,50 | 71,50 | 71,75 | -3,69% | - |
| 05.11.2025 | 69,25 | 74,50 | 63,75 | 74,50 | 7,58% | - |
| 04.11.2025 | 69,25 | 69,50 | 68,00 | 69,25 | -4,15% | - |
| 03.11.2025 | 71,75 | 72,25 | 71,75 | 72,25 | 0,35% | - |
| 31.10.2025 | 71,75 | 73,00 | 71,25 | 72,00 | 1,41% | - |
| 30.10.2025 | 71,25 | 71,50 | 71,00 | 71,00 | -1,73% | - |
| 29.10.2025 | 71,75 | 72,50 | 71,25 | 72,25 | 0,70% | - |