50,810€
0,83%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,50 | 51,06 | 49,63 | 50,73 | 0,67% | - |
| 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% | - |
| 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 | 0,00% | - |
| 05.03.2026 | 56,75 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 04.03.2026 | 57,25 | 58,50 | 56,50 | 56,75 | -2,16% | - |
| 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 | 0,90% | - |
| 25.02.2026 | 54,75 | 55,50 | 54,25 | 55,25 | 0,91% | - |
| 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 | 0,48% | - |
| 17.02.2026 | 53,25 | 54,00 | 51,75 | 51,75 | -3,27% | - |
| 16.02.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 0,47% | - |
| 13.02.2026 | 52,75 | 54,25 | 52,50 | 53,25 | 4,93% | - |
| 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 | -0,42% | - |
| 06.02.2026 | 57,25 | 59,25 | 57,25 | 59,00 | 1,72% | - |
| 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 | 0,42% | - |
| 27.01.2026 | 59,25 | 59,75 | 58,50 | 59,25 | 0,42% | - |
| 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 | -1,20% | 20,00 |
| 16.01.2026 | 62,25 | 62,75 | 61,75 | 62,75 | 0,80% | - |
| 15.01.2026 | 60,50 | 62,50 | 60,25 | 62,25 | 5,06% | - |
| 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% | - |