76,500€
-0,65%
Echtzeit-Aktienkurs PRIMORIS SERVICES CORP.
Bid:
Ask:
Aktienkurse zur PRIMORIS SERVICES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 76,75 | 78,25 | 71,50 | 75,25 | -2,59% | - |
| 06.01.2025 | 77,25 | 78,75 | 76,50 | 77,25 | 0,00% | - |
| 03.01.2025 | 75,00 | 77,75 | 74,50 | 77,25 | 3,34% | - |
| 02.01.2025 | 73,75 | 76,25 | 73,75 | 74,75 | 0,67% | - |
| 30.12.2024 | 74,50 | 74,75 | 74,25 | 74,25 | -0,67% | - |
| 27.12.2024 | 78,00 | 78,00 | 73,75 | 74,75 | -3,24% | - |
| 23.12.2024 | 77,50 | 78,25 | 76,00 | 77,25 | 0,00% | - |
| 20.12.2024 | 77,00 | 78,25 | 75,00 | 77,25 | 0,00% | - |
| 19.12.2024 | 75,25 | 79,00 | 74,75 | 77,25 | 2,66% | - |
| 18.12.2024 | 77,25 | 79,50 | 74,25 | 75,25 | -2,59% | - |
| 17.12.2024 | 78,00 | 78,00 | 74,75 | 77,25 | -0,64% | - |
| 16.12.2024 | 75,50 | 78,25 | 75,25 | 77,75 | 2,64% | - |
| 13.12.2024 | 76,00 | 77,25 | 74,75 | 75,75 | -0,66% | - |
| 12.12.2024 | 76,50 | 78,00 | 75,75 | 76,25 | -0,65% | - |
| 11.12.2024 | 74,75 | 77,75 | 73,75 | 76,75 | 4,07% | 120,00 |
| 10.12.2024 | 74,25 | 75,50 | 73,75 | 73,75 | -1,34% | - |
| 09.12.2024 | 78,00 | 78,50 | 73,75 | 74,75 | -4,47% | - |
| 06.12.2024 | 78,00 | 79,50 | 77,25 | 78,25 | 0,00% | - |
| 05.12.2024 | 80,50 | 80,75 | 77,75 | 78,25 | -3,10% | - |
| 04.12.2024 | 79,50 | 80,75 | 78,75 | 80,75 | 1,25% | - |
| 03.12.2024 | 79,25 | 80,00 | 78,00 | 79,75 | 0,31% | - |
| 02.12.2024 | 79,00 | 81,25 | 79,00 | 79,50 | -7,83% | - |
| 29.11.2024 | 79,25 | 86,25 | 77,75 | 86,25 | 8,83% | - |
| 28.11.2024 | 78,75 | 79,25 | 78,75 | 79,25 | 0,63% | - |
| 27.11.2024 | 79,50 | 80,75 | 77,75 | 78,75 | -1,25% | 32,00 |
| 26.11.2024 | 80,00 | 81,25 | 79,00 | 79,75 | -0,62% | - |
| 25.11.2024 | 79,50 | 81,00 | 79,00 | 80,25 | 0,63% | 50,00 |
| 22.11.2024 | 79,75 | 80,75 | 78,50 | 79,75 | 0,63% | 6,00 |
| 21.11.2024 | 76,50 | 80,25 | 75,75 | 79,25 | 3,93% | 390,00 |
| 20.11.2024 | 77,25 | 78,00 | 74,75 | 76,25 | -0,65% | - |
| 19.11.2024 | 75,25 | 76,75 | 71,75 | 76,75 | 2,68% | - |
| 18.11.2024 | 74,25 | 76,25 | 73,50 | 74,75 | 0,67% | - |
| 15.11.2024 | 74,00 | 75,75 | 73,75 | 74,25 | -0,67% | - |
| 14.11.2024 | 75,25 | 76,50 | 73,75 | 74,75 | 0,00% | - |
| 13.11.2024 | 75,00 | 77,25 | 74,75 | 74,75 | -0,99% | - |
| 12.11.2024 | 76,50 | 78,00 | 75,00 | 75,50 | -1,63% | 48,00 |
| 11.11.2024 | 76,25 | 78,50 | 75,75 | 76,75 | 0,66% | 300,00 |
| 08.11.2024 | 73,25 | 76,25 | 72,75 | 76,25 | 4,10% | - |
| 07.11.2024 | 71,50 | 74,25 | 70,75 | 73,25 | 2,09% | 53,00 |
| 06.11.2024 | 69,75 | 75,00 | 68,75 | 71,75 | 18,60% | 23,00 |
| 05.11.2024 | 60,75 | 67,75 | 59,25 | 60,50 | 2,54% | - |
| 04.11.2024 | 58,00 | 59,25 | 57,75 | 59,00 | -0,42% | - |
| 01.11.2024 | 57,75 | 59,75 | 57,00 | 59,25 | 2,60% | - |
| 31.10.2024 | 58,50 | 59,25 | 57,00 | 57,75 | -0,43% | - |
| 30.10.2024 | 58,50 | 59,25 | 57,25 | 58,00 | 1,75% | - |
| 29.10.2024 | 58,50 | 58,75 | 57,00 | 57,00 | -3,80% | - |
| 28.10.2024 | 56,50 | 59,25 | 56,25 | 59,25 | 5,33% | - |
| 25.10.2024 | 56,50 | 58,00 | 56,25 | 56,25 | -0,88% | - |
| 24.10.2024 | 56,50 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 23.10.2024 | 57,50 | 58,25 | 56,25 | 56,75 | -1,73% | - |
| 22.10.2024 | 58,00 | 58,75 | 57,75 | 57,75 | -1,70% | 180,00 |
| 21.10.2024 | 58,00 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 18.10.2024 | 57,25 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 17.10.2024 | 56,75 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 16.10.2024 | 55,75 | 57,25 | 55,50 | 56,75 | 1,79% | - |
| 15.10.2024 | 56,25 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 14.10.2024 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 11.10.2024 | 54,50 | 56,25 | 53,75 | 56,25 | 1,81% | - |
| 10.10.2024 | 55,75 | 56,25 | 54,25 | 55,25 | -0,90% | - |
| 09.10.2024 | 55,00 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 08.10.2024 | 55,00 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 07.10.2024 | 54,25 | 56,25 | 54,00 | 55,25 | 1,84% | - |
| 04.10.2024 | 52,00 | 54,75 | 52,00 | 54,25 | 3,83% | - |
| 03.10.2024 | 52,00 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 02.10.2024 | 51,00 | 52,25 | 50,75 | 52,25 | 0,97% | - |
| 01.10.2024 | 52,00 | 52,25 | 50,50 | 51,75 | -0,96% | - |
| 30.09.2024 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 27.09.2024 | 51,50 | 52,75 | 50,50 | 51,75 | 0,00% | - |
| 26.09.2024 | 52,00 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 25.09.2024 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 24.09.2024 | 52,50 | 53,50 | 51,25 | 51,25 | -2,84% | 15,00 |
| 23.09.2024 | 53,00 | 53,75 | 52,25 | 52,75 | 0,00% | - |
| 20.09.2024 | 53,25 | 53,75 | 52,00 | 52,75 | -0,94% | - |
| 19.09.2024 | 51,50 | 53,75 | 51,25 | 53,25 | 3,90% | - |
| 18.09.2024 | 50,75 | 53,25 | 49,50 | 51,25 | 0,99% | - |
| 17.09.2024 | 49,00 | 51,25 | 49,00 | 50,75 | 2,94% | - |
| 16.09.2024 | 49,00 | 49,75 | 48,20 | 49,30 | 0,00% | - |
| 13.09.2024 | 48,70 | 50,40 | 48,70 | 49,30 | 1,23% | - |
| 12.09.2024 | 47,80 | 49,50 | 47,30 | 48,70 | 1,88% | - |
| 11.09.2024 | 44,60 | 48,40 | 44,60 | 47,80 | 6,46% | - |
| 10.09.2024 | 44,00 | 45,40 | 43,90 | 44,90 | 1,81% | - |
| 09.09.2024 | 44,10 | 45,20 | 43,80 | 44,10 | 0,46% | - |
| 06.09.2024 | 45,10 | 45,90 | 43,40 | 43,90 | -2,66% | - |
| 05.09.2024 | 45,80 | 46,40 | 44,80 | 45,10 | -1,53% | - |
| 04.09.2024 | 46,30 | 47,00 | 45,50 | 45,80 | -1,51% | - |
| 03.09.2024 | 51,00 | 51,25 | 46,20 | 46,50 | -9,27% | - |
| 02.09.2024 | 51,00 | 51,25 | 50,75 | 51,25 | 0,00% | - |
| 30.08.2024 | 50,00 | 51,25 | 49,95 | 51,25 | 2,50% | - |
| 29.08.2024 | 49,20 | 50,75 | 49,10 | 50,00 | 1,83% | 160,00 |
| 28.08.2024 | 49,40 | 50,75 | 48,90 | 49,10 | -0,41% | - |
| 27.08.2024 | 49,50 | 49,95 | 48,70 | 49,30 | -0,40% | - |
| 26.08.2024 | 49,40 | 50,75 | 49,20 | 49,50 | -0,40% | - |
| 23.08.2024 | 48,10 | 50,05 | 48,00 | 49,70 | 3,33% | - |
| 22.08.2024 | 47,60 | 48,50 | 47,20 | 48,10 | 0,84% | - |
| 21.08.2024 | 47,60 | 48,40 | 46,90 | 47,70 | 0,42% | - |
| 20.08.2024 | 49,00 | 49,10 | 47,00 | 47,50 | -2,66% | - |
| 19.08.2024 | 49,00 | 49,55 | 48,10 | 48,80 | -0,61% | - |
| 16.08.2024 | 49,40 | 49,95 | 48,10 | 49,10 | -0,41% | - |
| 15.08.2024 | 48,30 | 50,30 | 48,20 | 49,30 | 2,49% | - |
| 14.08.2024 | 48,20 | 49,20 | 47,30 | 48,10 | 0,21% | - |