79,588$
3,51%
Echtzeit-Aktienkurs Primoris Services Corp.
Bid:
Ask:
Aktienkurse zur Primoris Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 77,18 | 79,86 | 77,14 | 79,60 | 3,52% | 391.341,00 |
| 02.01.2025 | 77,44 | 78,31 | 75,61 | 76,89 | 0,64% | 480.599,00 |
| 31.12.2024 | 77,06 | 77,99 | 76,04 | 76,40 | -0,55% | 955.163,00 |
| 30.12.2024 | 76,66 | 77,36 | 75,09 | 76,82 | -1,17% | 1.463.652,00 |
| 27.12.2024 | 80,13 | 80,51 | 76,98 | 77,73 | -4,18% | 595.855,00 |
| 26.12.2024 | 79,90 | 81,32 | 79,48 | 81,12 | 0,88% | 272.861,00 |
| 24.12.2024 | 80,70 | 81,00 | 79,42 | 80,41 | 0,17% | 168.483,00 |
| 23.12.2024 | 80,18 | 81,12 | 79,34 | 80,27 | -0,47% | 410.122,00 |
| 20.12.2024 | 78,35 | 81,67 | 78,35 | 80,65 | 0,76% | 1.082.777,00 |
| 19.12.2024 | 79,47 | 81,93 | 79,06 | 80,04 | 2,77% | 723.972,00 |
| 18.12.2024 | 81,87 | 82,86 | 77,16 | 77,88 | -3,70% | 1.169.697,00 |
| 17.12.2024 | 80,95 | 81,73 | 78,79 | 80,87 | -1,21% | 633.542,00 |
| 16.12.2024 | 79,95 | 81,89 | 79,77 | 81,86 | 3,10% | 664.392,00 |
| 13.12.2024 | 79,63 | 80,73 | 78,76 | 79,40 | -0,44% | 301.216,00 |
| 12.12.2024 | 80,88 | 81,37 | 79,66 | 79,75 | -1,19% | 419.596,00 |
| 11.12.2024 | 79,67 | 81,36 | 79,05 | 80,71 | 4,09% | 901.566,00 |
| 10.12.2024 | 79,12 | 79,17 | 77,42 | 77,54 | -1,32% | 694.023,00 |
| 09.12.2024 | 83,11 | 83,66 | 78,09 | 78,58 | -4,92% | 690.181,00 |
| 06.12.2024 | 83,69 | 83,69 | 81,41 | 82,65 | -0,41% | 532.837,00 |
| 05.12.2024 | 84,66 | 84,78 | 82,51 | 82,99 | -2,26% | 653.531,00 |
| 04.12.2024 | 83,65 | 84,95 | 82,80 | 84,91 | 1,58% | 684.791,00 |
| 03.12.2024 | 83,55 | 83,86 | 82,37 | 83,59 | 0,40% | 394.999,00 |
| 02.12.2024 | 84,55 | 84,69 | 82,74 | 83,26 | -0,54% | 445.331,00 |
| 29.11.2024 | 84,06 | 84,70 | 83,38 | 83,71 | 0,65% | 253.074,00 |
| 27.11.2024 | 84,38 | 84,83 | 82,16 | 83,17 | -0,61% | 339.616,00 |
| 26.11.2024 | 83,94 | 84,97 | 83,24 | 83,68 | -0,36% | 519.306,00 |
| 25.11.2024 | 83,74 | 84,97 | 83,09 | 83,98 | 1,19% | 607.429,00 |
| 22.11.2024 | 82,96 | 83,40 | 81,90 | 82,99 | -0,32% | 592.376,00 |
| 21.11.2024 | 81,03 | 83,81 | 80,48 | 83,26 | 3,53% | 580.255,00 |
| 20.11.2024 | 81,11 | 81,31 | 79,38 | 80,42 | -1,16% | 515.640,00 |
| 19.11.2024 | 76,47 | 81,42 | 75,48 | 81,36 | 2,91% | 555.749,00 |
| 18.11.2024 | 78,36 | 80,74 | 77,93 | 79,06 | 1,27% | 735.729,00 |
| 15.11.2024 | 79,24 | 79,52 | 77,90 | 78,07 | -1,06% | 637.931,00 |
| 14.11.2024 | 79,50 | 80,14 | 77,91 | 78,91 | -0,37% | 542.447,00 |
| 13.11.2024 | 80,66 | 81,76 | 78,95 | 79,20 | -1,02% | 1.178.613,00 |
| 12.11.2024 | 81,56 | 82,83 | 79,41 | 80,02 | -2,31% | 985.131,00 |
| 11.11.2024 | 82,78 | 83,40 | 81,05 | 81,91 | 0,33% | 843.739,00 |
| 08.11.2024 | 78,67 | 81,71 | 78,59 | 81,64 | 3,11% | 885.867,00 |
| 07.11.2024 | 76,96 | 80,09 | 76,64 | 79,18 | 2,72% | 973.730,00 |
| 06.11.2024 | 77,15 | 78,53 | 73,85 | 77,08 | 4,37% | 2.347.857,00 |
| 05.11.2024 | 64,59 | 73,90 | 64,59 | 73,85 | 14,78% | 2.115.730,00 |
| 04.11.2024 | 63,46 | 64,68 | 63,12 | 64,34 | 1,18% | 936.920,00 |
| 01.11.2024 | 63,61 | 64,66 | 63,37 | 63,59 | 1,55% | 585.336,00 |
| 31.10.2024 | 62,71 | 64,20 | 62,13 | 62,62 | -1,77% | 682.775,00 |
| 30.10.2024 | 62,81 | 64,37 | 62,37 | 63,75 | 0,73% | 858.997,00 |
| 29.10.2024 | 62,74 | 63,39 | 61,67 | 63,29 | -0,42% | 651.896,00 |
| 28.10.2024 | 61,48 | 63,58 | 61,10 | 63,56 | 4,15% | 1.409.478,00 |
| 25.10.2024 | 61,84 | 62,02 | 60,59 | 61,03 | -0,51% | 362.409,00 |
| 24.10.2024 | 61,54 | 61,86 | 60,77 | 61,34 | 0,00% | 279.748,00 |
| 23.10.2024 | 62,24 | 62,92 | 60,69 | 61,34 | -1,68% | 361.963,00 |
| 22.10.2024 | 63,14 | 63,72 | 62,39 | 62,39 | -1,55% | 485.348,00 |
| 21.10.2024 | 63,27 | 63,81 | 62,84 | 63,37 | 0,16% | 501.723,00 |
| 18.10.2024 | 62,95 | 63,85 | 62,16 | 63,27 | 1,51% | 1.243.931,00 |
| 17.10.2024 | 62,00 | 62,47 | 61,16 | 62,33 | 0,97% | 748.632,00 |
| 16.10.2024 | 61,22 | 62,45 | 60,95 | 61,73 | 1,60% | 633.835,00 |
| 15.10.2024 | 61,07 | 61,16 | 60,12 | 60,76 | -0,91% | 667.853,00 |
| 14.10.2024 | 61,50 | 62,15 | 61,21 | 61,32 | -0,24% | 408.291,00 |
| 11.10.2024 | 60,22 | 61,57 | 58,97 | 61,47 | 2,21% | 519.170,00 |
| 10.10.2024 | 60,39 | 60,95 | 59,69 | 60,14 | -1,78% | 733.675,00 |
| 09.10.2024 | 60,71 | 61,51 | 60,52 | 61,23 | 0,89% | 265.073,00 |
| 08.10.2024 | 61,07 | 61,22 | 60,36 | 60,69 | 0,17% | 595.847,00 |
| 07.10.2024 | 59,90 | 61,93 | 59,54 | 60,59 | 1,49% | 592.476,00 |
| 04.10.2024 | 59,11 | 59,82 | 58,34 | 59,70 | 3,39% | 614.682,00 |
| 03.10.2024 | 57,44 | 58,61 | 57,14 | 57,74 | -0,09% | 703.138,00 |
| 02.10.2024 | 56,63 | 57,92 | 56,37 | 57,79 | 1,28% | 300.574,00 |
| 01.10.2024 | 57,70 | 57,70 | 56,13 | 57,06 | -1,76% | 446.601,00 |
| 30.09.2024 | 57,43 | 58,43 | 57,03 | 58,08 | 0,09% | 232.897,00 |
| 27.09.2024 | 58,06 | 58,94 | 57,66 | 58,03 | 0,76% | 328.094,00 |
| 26.09.2024 | 58,62 | 59,13 | 57,19 | 57,59 | -0,78% | 617.395,00 |
| 25.09.2024 | 57,29 | 58,34 | 57,07 | 58,04 | 0,87% | 357.638,00 |
| 24.09.2024 | 58,67 | 58,76 | 57,52 | 57,54 | -1,71% | 461.257,00 |
| 23.09.2024 | 59,36 | 59,96 | 58,35 | 58,54 | -0,98% | 453.188,00 |
| 20.09.2024 | 59,40 | 60,27 | 58,88 | 59,12 | -0,40% | 1.139.483,00 |
| 19.09.2024 | 59,00 | 59,69 | 58,10 | 59,36 | 4,01% | 694.062,00 |
| 18.09.2024 | 56,37 | 59,16 | 55,89 | 57,07 | 1,28% | 522.760,00 |
| 17.09.2024 | 55,27 | 56,72 | 54,98 | 56,35 | 2,90% | 473.418,00 |
| 16.09.2024 | 54,13 | 54,96 | 53,86 | 54,76 | 0,29% | 288.848,00 |
| 13.09.2024 | 54,82 | 55,68 | 54,22 | 54,60 | 1,11% | 405.541,00 |
| 12.09.2024 | 52,89 | 54,42 | 52,61 | 54,00 | 2,88% | 594.932,00 |
| 11.09.2024 | 49,96 | 53,17 | 49,70 | 52,49 | 6,02% | 716.700,00 |
| 10.09.2024 | 48,66 | 49,98 | 48,40 | 49,51 | 1,87% | 569.010,00 |
| 09.09.2024 | 49,06 | 49,73 | 48,53 | 48,60 | -0,25% | 527.130,00 |
| 06.09.2024 | 49,91 | 50,61 | 48,34 | 48,72 | -2,85% | 595.426,00 |
| 05.09.2024 | 51,05 | 51,21 | 49,81 | 50,15 | -1,61% | 449.876,00 |
| 04.09.2024 | 51,06 | 51,84 | 50,58 | 50,97 | -0,68% | 581.883,00 |
| 03.09.2024 | 55,38 | 55,72 | 51,09 | 51,32 | -9,07% | 544.630,00 |
| 30.08.2024 | 55,94 | 56,45 | 55,25 | 56,44 | 1,31% | 303.532,00 |
| 29.08.2024 | 55,13 | 56,40 | 54,86 | 55,71 | 2,07% | 258.828,00 |
| 28.08.2024 | 55,20 | 56,09 | 54,32 | 54,58 | -1,12% | 437.818,00 |
| 27.08.2024 | 55,01 | 55,53 | 54,47 | 55,20 | -0,20% | 241.320,00 |
| 26.08.2024 | 55,98 | 56,39 | 55,25 | 55,31 | -0,38% | 229.073,00 |
| 23.08.2024 | 53,66 | 55,71 | 53,65 | 55,52 | 4,07% | 396.359,00 |
| 22.08.2024 | 53,22 | 53,81 | 52,61 | 53,35 | 0,34% | 226.985,00 |
| 21.08.2024 | 53,06 | 53,28 | 52,41 | 53,17 | 0,64% | 463.530,00 |
| 20.08.2024 | 54,13 | 54,21 | 52,40 | 52,83 | -2,73% | 370.528,00 |
| 19.08.2024 | 54,29 | 54,52 | 53,48 | 54,31 | 0,28% | 279.538,00 |
| 16.08.2024 | 54,06 | 54,73 | 53,07 | 54,16 | 0,13% | 455.182,00 |
| 15.08.2024 | 54,18 | 54,93 | 53,52 | 54,09 | 1,92% | 467.861,00 |
| 14.08.2024 | 53,21 | 53,39 | 52,43 | 53,07 | 0,13% | 278.255,00 |
| 13.08.2024 | 52,68 | 53,13 | 51,78 | 53,00 | 1,32% | 417.174,00 |