111,826$
0,63%
Echtzeit-Aktienkurs PRIMORIS SERVICES CORP.
Bid:
Ask:
Aktienkurse zur PRIMORIS SERVICES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 111,60 | 114,21 | 108,06 | 111,93 | 0,73% | 1.054.803,00 |
| 14.08.2025 | 113,48 | 114,00 | 110,26 | 111,12 | -2,02% | 811.692,00 |
| 13.08.2025 | 115,00 | 115,99 | 110,62 | 113,41 | -1,03% | 889.073,00 |
| 12.08.2025 | 111,63 | 115,62 | 110,56 | 114,59 | 3,04% | 929.874,00 |
| 11.08.2025 | 110,77 | 112,75 | 109,62 | 111,21 | 0,03% | 876.883,00 |
| 08.08.2025 | 111,69 | 112,37 | 110,18 | 111,18 | 0,05% | 763.911,00 |
| 07.08.2025 | 111,00 | 113,47 | 110,52 | 111,12 | 0,59% | 1.120.968,00 |
| 06.08.2025 | 108,59 | 111,93 | 106,50 | 110,47 | 1,73% | 1.718.143,00 |
| 05.08.2025 | 110,69 | 112,98 | 100,34 | 108,59 | 16,65% | 2.765.037,00 |
| 04.08.2025 | 93,20 | 93,30 | 91,35 | 93,09 | 2,14% | 1.338.046,00 |
| 01.08.2025 | 91,00 | 92,03 | 87,23 | 91,14 | -3,22% | 1.187.037,00 |
| 31.07.2025 | 94,30 | 96,16 | 93,73 | 94,17 | -0,03% | 1.077.864,00 |
| 30.07.2025 | 93,38 | 95,13 | 92,86 | 94,20 | 1,63% | 1.169.406,00 |
| 29.07.2025 | 93,50 | 93,89 | 91,71 | 92,69 | 0,46% | 765.823,00 |
| 28.07.2025 | 93,50 | 93,50 | 91,41 | 92,27 | -0,60% | 603.635,00 |
| 25.07.2025 | 91,87 | 93,84 | 91,04 | 92,83 | 3,22% | 773.168,00 |
| 24.07.2025 | 90,00 | 90,89 | 89,10 | 89,93 | 0,30% | 990.492,00 |
| 23.07.2025 | 87,65 | 89,71 | 87,35 | 89,66 | 3,13% | 627.181,00 |
| 22.07.2025 | 88,68 | 88,68 | 83,85 | 86,94 | -1,38% | 912.135,00 |
| 21.07.2025 | 88,82 | 89,63 | 88,05 | 88,16 | -0,37% | 625.628,00 |
| 18.07.2025 | 87,72 | 88,85 | 87,60 | 88,49 | 1,31% | 1.254.657,00 |
| 17.07.2025 | 86,77 | 87,63 | 86,02 | 87,35 | 2,16% | 860.102,00 |
| 16.07.2025 | 85,08 | 85,80 | 83,72 | 85,50 | -0,66% | 757.687,00 |
| 15.07.2025 | 88,06 | 88,21 | 85,59 | 86,07 | -1,43% | 590.619,00 |
| 14.07.2025 | 86,75 | 88,24 | 86,39 | 87,32 | 0,82% | 628.967,00 |
| 11.07.2025 | 84,89 | 87,26 | 84,52 | 86,61 | 1,87% | 901.105,00 |
| 10.07.2025 | 84,08 | 86,28 | 83,40 | 85,02 | 0,47% | 1.137.416,00 |
| 09.07.2025 | 84,71 | 84,98 | 83,53 | 84,62 | 1,55% | 662.436,00 |
| 08.07.2025 | 85,17 | 85,18 | 81,52 | 83,33 | -2,11% | 786.234,00 |
| 07.07.2025 | 84,18 | 85,25 | 83,23 | 85,13 | 0,50% | 698.663,00 |
| 03.07.2025 | 83,00 | 85,12 | 82,56 | 84,71 | 3,30% | 642.659,00 |
| 02.07.2025 | 79,58 | 82,06 | 79,43 | 82,00 | 3,00% | 776.598,00 |
| 01.07.2025 | 77,79 | 80,40 | 77,04 | 79,61 | 2,14% | 1.086.349,00 |
| 30.06.2025 | 79,03 | 79,24 | 77,05 | 77,94 | -2,64% | 1.163.359,00 |
| 27.06.2025 | 79,12 | 80,89 | 78,47 | 80,05 | 1,72% | 1.060.172,00 |
| 26.06.2025 | 77,57 | 78,94 | 77,40 | 78,70 | 2,73% | 877.051,00 |
| 25.06.2025 | 79,47 | 79,94 | 76,02 | 76,61 | -3,20% | 1.057.130,00 |
| 24.06.2025 | 77,00 | 79,41 | 76,53 | 79,14 | 3,82% | 1.064.844,00 |
| 23.06.2025 | 73,90 | 76,28 | 73,90 | 76,23 | 3,01% | 717.199,00 |
| 20.06.2025 | 75,50 | 75,50 | 73,62 | 74,00 | -0,86% | 1.249.186,00 |
| 18.06.2025 | 75,00 | 76,20 | 74,60 | 74,64 | -0,51% | 591.111,00 |
| 17.06.2025 | 73,80 | 75,41 | 72,95 | 75,02 | -1,03% | 930.436,00 |
| 16.06.2025 | 75,15 | 76,82 | 74,87 | 75,80 | 2,09% | 814.575,00 |
| 13.06.2025 | 72,50 | 74,81 | 72,50 | 74,25 | 0,72% | 706.295,00 |
| 12.06.2025 | 72,75 | 73,72 | 71,97 | 73,72 | 0,70% | 395.238,00 |
| 11.06.2025 | 71,87 | 73,56 | 71,84 | 73,21 | 1,79% | 672.288,00 |
| 10.06.2025 | 74,53 | 74,53 | 70,68 | 71,92 | -2,59% | 845.664,00 |
| 09.06.2025 | 76,29 | 76,50 | 73,81 | 73,83 | -2,75% | 874.395,00 |
| 06.06.2025 | 74,96 | 76,35 | 73,32 | 75,92 | 3,03% | 651.982,00 |
| 05.06.2025 | 73,25 | 74,15 | 72,27 | 73,69 | 0,97% | 573.301,00 |
| 04.06.2025 | 73,51 | 74,54 | 72,98 | 72,98 | -0,73% | 582.058,00 |
| 03.06.2025 | 72,16 | 73,93 | 72,16 | 73,52 | 1,96% | 550.682,00 |
| 02.06.2025 | 72,03 | 72,36 | 71,00 | 72,11 | 0,00% | 532.350,00 |
| 30.05.2025 | 71,68 | 72,56 | 71,05 | 72,11 | 0,32% | 696.997,00 |
| 29.05.2025 | 72,31 | 72,56 | 71,07 | 71,88 | 0,24% | 539.778,00 |
| 28.05.2025 | 73,22 | 73,33 | 71,53 | 71,71 | -1,75% | 495.105,00 |
| 27.05.2025 | 72,04 | 73,27 | 71,18 | 72,99 | 2,69% | 846.874,00 |
| 23.05.2025 | 68,96 | 71,16 | 68,52 | 71,08 | 1,95% | 792.996,00 |
| 22.05.2025 | 74,00 | 74,00 | 68,90 | 69,72 | -6,42% | 1.407.475,00 |
| 21.05.2025 | 73,38 | 75,83 | 73,38 | 74,50 | -0,40% | 986.769,00 |
| 20.05.2025 | 74,95 | 75,93 | 74,54 | 74,80 | -0,56% | 1.419.339,00 |
| 19.05.2025 | 73,53 | 75,87 | 73,21 | 75,22 | -0,37% | 963.942,00 |
| 16.05.2025 | 75,87 | 76,15 | 74,86 | 75,50 | 0,01% | 721.656,00 |
| 15.05.2025 | 76,71 | 76,71 | 75,19 | 75,49 | -1,74% | 1.139.879,00 |
| 14.05.2025 | 77,07 | 78,36 | 76,34 | 76,83 | 0,39% | 1.770.354,00 |
| 13.05.2025 | 72,28 | 77,00 | 71,73 | 76,53 | 8,02% | 2.449.104,00 |
| 12.05.2025 | 71,48 | 73,00 | 70,01 | 70,85 | 3,73% | 952.239,00 |
| 09.05.2025 | 68,50 | 68,87 | 67,15 | 68,30 | -0,26% | 700.682,00 |
| 08.05.2025 | 68,40 | 70,29 | 67,39 | 68,48 | 2,65% | 1.196.102,00 |
| 07.05.2025 | 65,47 | 67,16 | 65,23 | 66,71 | 2,47% | 1.179.745,00 |
| 06.05.2025 | 66,00 | 67,45 | 63,36 | 65,10 | -2,94% | 1.905.409,00 |
| 05.05.2025 | 66,22 | 67,59 | 65,50 | 67,07 | 1,34% | 1.483.702,00 |
| 02.05.2025 | 64,98 | 67,48 | 64,61 | 66,18 | 3,65% | 1.252.785,00 |
| 01.05.2025 | 62,23 | 64,98 | 62,18 | 63,85 | 6,47% | 1.358.269,00 |
| 30.04.2025 | 59,58 | 60,24 | 58,13 | 59,97 | -2,15% | 951.677,00 |
| 29.04.2025 | 61,51 | 62,10 | 60,66 | 61,29 | 0,13% | 595.126,00 |
| 28.04.2025 | 60,67 | 62,09 | 60,17 | 61,21 | 1,09% | 540.459,00 |
| 25.04.2025 | 59,33 | 60,92 | 59,33 | 60,55 | 1,87% | 516.360,00 |
| 24.04.2025 | 58,14 | 59,63 | 57,43 | 59,44 | 3,07% | 521.904,00 |
| 23.04.2025 | 58,49 | 59,80 | 57,50 | 57,67 | 4,02% | 719.727,00 |
| 22.04.2025 | 54,36 | 56,37 | 54,30 | 55,44 | 2,80% | 1.025.144,00 |
| 21.04.2025 | 55,53 | 55,63 | 53,13 | 53,93 | -4,46% | 774.483,00 |
| 17.04.2025 | 57,56 | 58,34 | 56,16 | 56,45 | -2,23% | 1.135.688,00 |
| 16.04.2025 | 56,87 | 58,91 | 56,57 | 57,74 | -0,09% | 981.104,00 |
| 15.04.2025 | 58,06 | 58,70 | 57,08 | 57,79 | -0,09% | 607.508,00 |
| 14.04.2025 | 58,95 | 58,99 | 56,79 | 57,84 | 1,07% | 578.216,00 |
| 11.04.2025 | 56,58 | 57,82 | 55,37 | 57,23 | 1,44% | 552.659,00 |
| 10.04.2025 | 56,59 | 57,72 | 54,51 | 56,42 | -3,69% | 1.116.634,00 |
| 09.04.2025 | 53,28 | 60,31 | 52,22 | 58,58 | 8,97% | 1.261.532,00 |
| 08.04.2025 | 56,22 | 56,88 | 52,75 | 53,76 | 0,43% | 1.335.191,00 |
| 07.04.2025 | 49,47 | 56,10 | 49,10 | 53,53 | 1,65% | 1.113.717,00 |
| 04.04.2025 | 52,27 | 53,61 | 49,67 | 52,66 | -4,67% | 1.172.317,00 |
| 03.04.2025 | 55,86 | 56,60 | 54,15 | 55,24 | -7,03% | 875.216,00 |
| 02.04.2025 | 56,47 | 59,57 | 56,11 | 59,42 | 3,21% | 622.443,00 |
| 01.04.2025 | 57,20 | 57,90 | 56,07 | 57,57 | 0,28% | 668.371,00 |
| 31.03.2025 | 56,00 | 57,43 | 54,63 | 57,41 | 0,24% | 905.375,00 |
| 28.03.2025 | 57,60 | 57,98 | 56,25 | 57,27 | -0,49% | 775.505,00 |
| 27.03.2025 | 60,14 | 60,60 | 56,91 | 57,55 | -5,67% | 1.843.221,00 |
| 26.03.2025 | 65,01 | 65,06 | 60,71 | 61,01 | -5,98% | 768.314,00 |
| 25.03.2025 | 65,46 | 65,86 | 64,51 | 64,89 | -1,13% | 514.319,00 |