659,600€
-1,33%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 650,50 | 670,00 | 646,35 | 660,95 | 2,14% | 680,00 |
| 04.05.2026 | 635,35 | 651,25 | 633,50 | 647,10 | 4,12% | 576,00 |
| 30.04.2026 | 549,00 | 621,50 | 537,00 | 621,50 | 14,64% | 473,00 |
| 29.04.2026 | 541,15 | 546,80 | 535,35 | 542,15 | 0,43% | 476,00 |
| 28.04.2026 | 545,60 | 547,70 | 525,85 | 539,85 | -0,71% | 156,00 |
| 27.04.2026 | 535,85 | 546,45 | 526,05 | 543,70 | 1,96% | 461,00 |
| 24.04.2026 | 544,35 | 555,65 | 531,70 | 533,25 | -1,64% | 544,00 |
| 23.04.2026 | 522,10 | 545,55 | 520,05 | 542,15 | 3,49% | 352,00 |
| 22.04.2026 | 520,30 | 529,45 | 519,20 | 523,85 | 1,31% | 462,00 |
| 21.04.2026 | 516,15 | 521,50 | 512,55 | 517,10 | 0,67% | 285,00 |
| 20.04.2026 | 509,45 | 515,70 | 506,75 | 513,65 | 0,22% | 140,00 |
| 17.04.2026 | 499,95 | 512,60 | 497,52 | 512,50 | 2,74% | 940,00 |
| 16.04.2026 | 502,95 | 507,55 | 493,08 | 498,85 | -0,27% | 542,00 |
| 15.04.2026 | 503,65 | 505,60 | 492,73 | 500,23 | -0,86% | 219,00 |
| 14.04.2026 | 508,75 | 510,00 | 495,60 | 504,55 | -0,60% | 333,00 |
| 13.04.2026 | 496,30 | 508,45 | 495,92 | 507,60 | 1,22% | 82,00 |
| 10.04.2026 | 496,92 | 503,40 | 491,60 | 501,50 | 0,91% | 762,00 |
| 09.04.2026 | 492,65 | 507,00 | 490,88 | 496,98 | 0,54% | 177,00 |
| 08.04.2026 | 491,50 | 497,40 | 485,25 | 494,30 | 3,48% | 609,00 |
| 07.04.2026 | 479,40 | 481,95 | 473,90 | 477,67 | -1,70% | 108,00 |
| 02.04.2026 | 475,95 | 496,80 | 471,90 | 485,92 | 0,45% | 172,00 |
| 01.04.2026 | 476,92 | 490,70 | 475,58 | 483,73 | 1,86% | 244,00 |
| 31.03.2026 | 470,13 | 479,45 | 454,23 | 474,90 | 2,31% | 654,00 |
| 30.03.2026 | 479,80 | 487,05 | 460,52 | 464,17 | -2,62% | 902,00 |
| 27.03.2026 | 477,63 | 489,00 | 474,75 | 476,67 | 0,36% | 735,00 |
| 26.03.2026 | 493,05 | 496,08 | 472,90 | 474,98 | -4,27% | 345,00 |
| 25.03.2026 | 503,45 | 507,25 | 495,17 | 496,17 | -1,28% | 341,00 |
| 24.03.2026 | 488,42 | 505,55 | 483,73 | 502,60 | 2,77% | 151,00 |
| 23.03.2026 | 475,30 | 501,10 | 467,98 | 489,08 | 1,06% | 429,00 |
| 20.03.2026 | 499,25 | 505,00 | 477,08 | 483,92 | -3,36% | 526,00 |
| 19.03.2026 | 498,88 | 500,75 | 486,92 | 500,75 | 0,62% | 264,00 |
| 18.03.2026 | 499,52 | 504,90 | 493,23 | 497,65 | 0,47% | 199,00 |
| 17.03.2026 | 497,38 | 501,50 | 485,00 | 495,30 | -0,72% | 546,00 |
| 16.03.2026 | 495,85 | 500,85 | 491,45 | 498,88 | 2,02% | 263,00 |
| 13.03.2026 | 491,50 | 500,48 | 487,63 | 488,98 | -0,89% | 174,00 |
| 12.03.2026 | 486,35 | 499,90 | 484,17 | 493,35 | 0,71% | 444,00 |
| 11.03.2026 | 486,65 | 497,02 | 482,45 | 489,88 | 0,64% | 424,00 |
| 10.03.2026 | 485,92 | 495,52 | 483,60 | 486,75 | -0,32% | 995,00 |
| 09.03.2026 | 457,83 | 489,77 | 452,02 | 488,33 | 5,12% | 1.066,00 |
| 06.03.2026 | 475,15 | 477,23 | 461,25 | 464,52 | -1,60% | 626,00 |
| 05.03.2026 | 488,13 | 490,85 | 461,38 | 472,10 | -3,47% | 434,00 |
| 04.03.2026 | 483,25 | 491,88 | 482,33 | 489,05 | 0,64% | 707,00 |
| 03.03.2026 | 484,25 | 490,67 | 473,75 | 485,95 | -0,74% | 372,00 |
| 02.03.2026 | 469,27 | 490,92 | 466,65 | 489,58 | 2,98% | 285,00 |
| 27.02.2026 | 478,83 | 482,35 | 466,23 | 475,42 | -0,51% | 234,00 |
| 26.02.2026 | 476,25 | 483,10 | 461,27 | 477,88 | -0,05% | 478,00 |
| 25.02.2026 | 484,52 | 489,45 | 476,58 | 478,10 | -0,88% | 348,00 |
| 24.02.2026 | 471,27 | 484,45 | 458,15 | 482,33 | 3,37% | 668,00 |
| 23.02.2026 | 463,33 | 476,52 | 461,05 | 466,60 | -0,56% | 344,00 |
| 20.02.2026 | 472,80 | 480,10 | 465,95 | 469,25 | -0,16% | 400,00 |
| 19.02.2026 | 441,60 | 473,10 | 440,48 | 470,02 | 6,67% | 1.490,00 |
| 18.02.2026 | 444,63 | 453,05 | 440,10 | 440,65 | -0,50% | 151,00 |
| 17.02.2026 | 442,70 | 451,85 | 440,60 | 442,85 | -0,99% | 807,00 |
| 16.02.2026 | 443,20 | 450,75 | 442,85 | 447,30 | 1,41% | 1.358,00 |
| 13.02.2026 | 433,75 | 445,65 | 429,10 | 441,10 | 1,19% | 275,00 |
| 12.02.2026 | 445,25 | 455,75 | 432,50 | 435,90 | -1,38% | 1.438,00 |
| 11.02.2026 | 429,50 | 449,95 | 427,95 | 442,00 | 2,80% | 255,00 |
| 10.02.2026 | 433,50 | 434,95 | 426,55 | 429,95 | -0,46% | 319,00 |
| 09.02.2026 | 431,70 | 436,65 | 423,85 | 431,95 | 0,50% | 447,00 |
| 06.02.2026 | 403,95 | 429,95 | 402,70 | 429,80 | 5,99% | 109,00 |
| 05.02.2026 | 394,25 | 406,40 | 388,55 | 405,50 | 2,55% | 175,00 |
| 04.02.2026 | 414,50 | 416,85 | 382,45 | 395,40 | -4,28% | 231,00 |
| 03.02.2026 | 406,05 | 415,00 | 401,90 | 413,10 | 1,92% | 129,00 |
| 02.02.2026 | 394,25 | 410,05 | 393,00 | 405,30 | 1,20% | 1.106,00 |
| 30.01.2026 | 402,50 | 407,15 | 397,20 | 400,50 | -0,78% | 626,00 |
| 29.01.2026 | 402,60 | 409,05 | 397,90 | 403,65 | 0,05% | 573,00 |
| 28.01.2026 | 402,30 | 408,00 | 395,75 | 403,45 | 1,34% | 1.050,00 |
| 27.01.2026 | 399,70 | 403,65 | 391,25 | 398,10 | 0,44% | 653,00 |
| 26.01.2026 | 394,45 | 402,90 | 393,75 | 396,35 | 0,28% | 498,00 |
| 23.01.2026 | 401,95 | 402,80 | 393,55 | 395,25 | -0,77% | 1.026,00 |
| 22.01.2026 | 406,00 | 412,00 | 391,60 | 398,30 | -1,82% | 318,00 |
| 21.01.2026 | 396,75 | 408,60 | 392,95 | 405,70 | 2,48% | 264,00 |
| 20.01.2026 | 394,35 | 400,20 | 386,95 | 395,90 | -0,30% | 757,00 |
| 19.01.2026 | 398,70 | 399,05 | 391,90 | 397,10 | -1,37% | 582,00 |
| 16.01.2026 | 387,25 | 414,55 | 386,05 | 402,60 | 4,35% | 3.259,00 |
| 15.01.2026 | 377,45 | 391,35 | 374,20 | 385,80 | 2,96% | 1.205,00 |
| 14.01.2026 | 380,70 | 384,00 | 366,30 | 374,70 | -1,87% | 588,00 |
| 13.01.2026 | 371,40 | 381,95 | 370,10 | 381,85 | 3,06% | 362,00 |
| 12.01.2026 | 359,20 | 372,70 | 358,35 | 370,50 | 2,04% | 244,00 |
| 09.01.2026 | 357,10 | 364,00 | 354,20 | 363,10 | 2,25% | 1.236,00 |
| 08.01.2026 | 372,30 | 375,35 | 350,65 | 355,10 | -5,18% | 275,00 |
| 07.01.2026 | 375,25 | 378,35 | 370,60 | 374,50 | -0,16% | 378,00 |
| 06.01.2026 | 372,30 | 376,35 | 357,90 | 375,10 | 0,90% | 2.878,00 |
| 05.01.2026 | 379,15 | 386,80 | 371,05 | 371,75 | -0,91% | 433,00 |
| 02.01.2026 | 361,15 | 376,70 | 359,65 | 375,15 | 2,17% | 124,00 |
| 30.12.2025 | 365,40 | 367,40 | 365,25 | 367,20 | 0,29% | 364,00 |
| 29.12.2025 | 367,55 | 369,75 | 364,95 | 366,15 | -0,69% | 196,00 |
| 23.12.2025 | 367,65 | 371,60 | 365,55 | 368,70 | 0,11% | 102,00 |
| 22.12.2025 | 366,05 | 371,10 | 364,45 | 368,30 | 0,99% | 378,00 |
| 19.12.2025 | 359,25 | 368,30 | 359,10 | 364,70 | 1,64% | 436,00 |
| 18.12.2025 | 354,15 | 363,90 | 353,70 | 358,80 | 1,40% | 215,00 |
| 17.12.2025 | 373,80 | 377,55 | 351,40 | 353,85 | -5,04% | 741,00 |
| 16.12.2025 | 368,35 | 374,50 | 366,50 | 372,65 | 0,47% | 332,00 |
| 15.12.2025 | 374,90 | 377,50 | 368,70 | 370,90 | -0,58% | 152,00 |
| 12.12.2025 | 397,55 | 400,15 | 368,45 | 373,05 | -6,49% | 353,00 |
| 11.12.2025 | 392,95 | 399,15 | 383,75 | 398,95 | 0,94% | 394,00 |
| 10.12.2025 | 395,00 | 401,70 | 388,65 | 395,25 | -0,08% | 135,00 |
| 09.12.2025 | 398,00 | 400,10 | 393,55 | 395,55 | -0,73% | 189,00 |
| 08.12.2025 | 398,05 | 407,20 | 394,95 | 398,45 | 0,69% | 408,00 |
| 05.12.2025 | 399,25 | 401,00 | 392,10 | 395,70 | -0,88% | 195,00 |