43,600€
1,87%
Echtzeit-Aktienkurs Primoris Services Corp.
Bid:
Ask:
Aktienkurse zur Primoris Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 43,40 | 44,00 | 43,40 | 43,50 | 0,46% | - |
| 26.04.2024 | 42,30 | 43,80 | 42,30 | 43,30 | 2,36% | 10,00 |
| 25.04.2024 | 41,80 | 42,60 | 41,20 | 42,30 | 0,48% | - |
| 24.04.2024 | 42,50 | 42,90 | 41,80 | 42,10 | -0,24% | - |
| 23.04.2024 | 41,80 | 42,60 | 41,70 | 42,20 | 0,48% | - |
| 22.04.2024 | 40,80 | 42,40 | 40,80 | 42,00 | 2,69% | - |
| 19.04.2024 | 40,50 | 41,50 | 40,10 | 40,90 | 0,99% | - |
| 18.04.2024 | 40,60 | 41,40 | 40,20 | 40,50 | 0,00% | - |
| 17.04.2024 | 41,90 | 42,00 | 40,00 | 40,50 | -3,34% | - |
| 16.04.2024 | 42,10 | 42,30 | 40,80 | 41,90 | -0,48% | - |
| 15.04.2024 | 43,00 | 43,90 | 42,00 | 42,10 | -1,41% | - |
| 12.04.2024 | 43,20 | 44,30 | 42,20 | 42,70 | -0,93% | - |
| 11.04.2024 | 42,00 | 43,40 | 42,00 | 43,10 | 2,38% | - |
| 10.04.2024 | 42,40 | 42,60 | 41,00 | 42,10 | -1,64% | - |
| 09.04.2024 | 42,90 | 43,30 | 41,60 | 42,80 | -0,23% | - |
| 08.04.2024 | 43,10 | 43,90 | 42,80 | 42,90 | -0,46% | - |
| 05.04.2024 | 42,00 | 43,60 | 41,80 | 43,10 | 3,36% | - |
| 04.04.2024 | 42,10 | 44,10 | 41,40 | 41,70 | -0,95% | - |
| 03.04.2024 | 39,10 | 42,20 | 39,10 | 42,10 | 7,12% | - |
| 02.04.2024 | 40,00 | 40,00 | 39,00 | 39,30 | -0,51% | - |
| 28.03.2024 | 38,70 | 40,80 | 28,70 | 39,50 | 15,50% | - |
| 27.03.2024 | 38,10 | 40,40 | 33,50 | 34,20 | 4,27% | - |
| 26.03.2024 | 37,80 | 38,40 | 32,50 | 32,80 | 0,00% | - |
| 25.03.2024 | 38,00 | 38,20 | 32,80 | 32,80 | -13,46% | - |
| 22.03.2024 | 38,30 | 38,60 | 32,20 | 37,90 | 15,55% | - |
| 21.03.2024 | 37,40 | 38,60 | 32,80 | 32,80 | 0,61% | - |
| 20.03.2024 | 36,70 | 37,80 | 32,60 | 32,60 | -10,19% | - |
| 19.03.2024 | 37,20 | 37,40 | 36,30 | 36,30 | -3,97% | - |
| 18.03.2024 | 37,10 | 39,20 | 34,40 | 37,80 | 40,78% | - |
| 15.03.2024 | 36,90 | 37,70 | 26,85 | 26,85 | -26,24% | - |
| 14.03.2024 | 37,20 | 37,40 | 33,20 | 36,40 | -2,15% | - |
| 13.03.2024 | 37,30 | 39,30 | 36,80 | 37,20 | -0,53% | - |
| 12.03.2024 | 37,50 | 37,60 | 26,65 | 37,40 | 0,27% | - |
| 11.03.2024 | 37,60 | 37,80 | 26,85 | 37,30 | -1,06% | - |
| 08.03.2024 | 37,40 | 38,10 | 37,20 | 37,70 | 1,07% | - |
| 07.03.2024 | 36,50 | 38,20 | 36,40 | 37,30 | 2,19% | - |
| 06.03.2024 | 35,60 | 36,70 | 35,20 | 36,50 | 2,82% | - |
| 05.03.2024 | 36,10 | 36,50 | 35,30 | 35,50 | -2,20% | - |
| 04.03.2024 | 36,40 | 36,80 | 36,00 | 36,30 | -0,55% | - |
| 01.03.2024 | 36,50 | 37,00 | 36,00 | 36,50 | 0,00% | - |
| 29.02.2024 | 36,50 | 37,00 | 35,80 | 36,50 | 0,55% | - |
| 28.02.2024 | 34,80 | 36,60 | 34,80 | 36,30 | 4,01% | - |
| 27.02.2024 | 37,30 | 39,20 | 34,00 | 34,90 | -6,43% | - |
| 26.02.2024 | 36,80 | 37,60 | 36,40 | 37,30 | 1,08% | - |
| 23.02.2024 | 36,50 | 37,40 | 36,30 | 36,90 | 1,10% | - |
| 22.02.2024 | 36,00 | 36,80 | 35,80 | 36,50 | 1,11% | - |
| 21.02.2024 | 35,60 | 36,20 | 35,10 | 36,10 | 1,69% | - |
| 20.02.2024 | 36,00 | 36,20 | 35,30 | 35,50 | -1,93% | 180,00 |
| 19.02.2024 | 36,00 | 36,40 | 36,00 | 36,20 | 0,28% | - |
| 16.02.2024 | 36,20 | 36,50 | 35,70 | 36,10 | -0,55% | 36,00 |
| 15.02.2024 | 35,80 | 36,30 | 35,10 | 36,30 | 1,11% | - |
| 14.02.2024 | 34,40 | 36,30 | 34,00 | 35,90 | 4,06% | - |
| 13.02.2024 | 35,20 | 35,20 | 33,90 | 34,50 | -1,71% | - |
| 12.02.2024 | 34,70 | 35,70 | 34,60 | 35,10 | 1,15% | - |
| 09.02.2024 | 33,80 | 35,00 | 33,50 | 34,70 | 2,66% | - |
| 08.02.2024 | 33,60 | 34,20 | 33,60 | 33,80 | 0,60% | 180,00 |
| 07.02.2024 | 33,30 | 33,80 | 32,80 | 33,60 | 0,90% | - |
| 06.02.2024 | 31,40 | 33,50 | 31,40 | 33,30 | 5,71% | - |
| 05.02.2024 | 31,80 | 32,10 | 31,00 | 31,50 | -1,25% | - |
| 02.02.2024 | 31,10 | 31,90 | 30,60 | 31,90 | 2,57% | - |
| 01.02.2024 | 30,40 | 31,30 | 30,40 | 31,10 | 2,64% | - |
| 31.01.2024 | 31,10 | 31,20 | 30,10 | 30,30 | -1,94% | - |
| 30.01.2024 | 30,80 | 31,00 | 30,40 | 30,90 | 0,00% | - |
| 29.01.2024 | 29,80 | 30,90 | 29,80 | 30,90 | 3,34% | - |
| 26.01.2024 | 30,40 | 30,70 | 29,90 | 29,90 | -1,64% | - |
| 25.01.2024 | 29,80 | 30,60 | 29,80 | 30,40 | 2,36% | - |
| 24.01.2024 | 29,80 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 23.01.2024 | 31,00 | 31,30 | 29,90 | 29,90 | -3,24% | - |
| 22.01.2024 | 30,60 | 31,10 | 30,60 | 30,90 | 1,31% | - |
| 19.01.2024 | 30,80 | 31,00 | 29,80 | 30,50 | -0,65% | - |
| 18.01.2024 | 30,40 | 31,10 | 30,40 | 30,70 | 0,33% | - |
| 17.01.2024 | 30,00 | 30,70 | 29,60 | 30,60 | 1,32% | - |
| 16.01.2024 | 30,60 | 31,00 | 30,10 | 30,20 | -1,95% | - |
| 15.01.2024 | 30,70 | 30,80 | 30,70 | 30,80 | 0,33% | - |
| 12.01.2024 | 29,80 | 30,70 | 29,70 | 30,70 | 3,02% | - |
| 11.01.2024 | 29,60 | 29,90 | 29,20 | 29,80 | 1,36% | - |
| 10.01.2024 | 29,20 | 29,50 | 28,90 | 29,40 | 1,03% | - |
| 09.01.2024 | 29,40 | 29,40 | 28,50 | 29,10 | -0,68% | - |
| 08.01.2024 | 28,60 | 29,30 | 28,30 | 29,30 | 2,81% | - |
| 05.01.2024 | 28,40 | 28,80 | 28,20 | 28,50 | 0,00% | - |
| 04.01.2024 | 29,00 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 03.01.2024 | 29,80 | 30,00 | 28,90 | 28,90 | -3,99% | - |
| 02.01.2024 | 30,00 | 30,40 | 29,60 | 30,10 | -0,99% | - |
| 29.12.2023 | 30,30 | 30,40 | 30,30 | 30,40 | 0,33% | - |
| 28.12.2023 | 30,00 | 30,50 | 29,90 | 30,30 | 0,66% | - |
| 27.12.2023 | 30,20 | 30,60 | 29,90 | 30,10 | 0,00% | - |
| 22.12.2023 | 29,60 | 30,20 | 29,60 | 30,10 | 1,35% | - |
| 21.12.2023 | 30,10 | 30,20 | 29,50 | 29,70 | -0,67% | - |
| 20.12.2023 | 30,40 | 30,60 | 29,80 | 29,90 | -1,32% | - |
| 19.12.2023 | 29,80 | 30,50 | 29,70 | 30,30 | 1,68% | - |
| 18.12.2023 | 30,20 | 30,50 | 29,50 | 29,80 | -1,65% | - |
| 15.12.2023 | 30,60 | 31,00 | 30,30 | 30,30 | -0,66% | - |
| 14.12.2023 | 30,60 | 31,20 | 30,30 | 30,50 | 0,00% | - |
| 13.12.2023 | 30,20 | 30,70 | 29,50 | 30,50 | 2,01% | - |
| 12.12.2023 | 30,00 | 30,60 | 29,60 | 29,90 | 0,00% | - |
| 11.12.2023 | 30,00 | 30,20 | 29,60 | 29,90 | 0,34% | - |
| 08.12.2023 | 29,20 | 29,90 | 29,00 | 29,80 | 2,76% | - |
| 07.12.2023 | 29,20 | 29,30 | 28,50 | 29,00 | -0,34% | - |
| 06.12.2023 | 29,00 | 29,90 | 29,00 | 29,10 | 0,69% | - |
| 05.12.2023 | 29,20 | 29,50 | 28,70 | 28,90 | -1,37% | - |