65,908$
-2,79%
Echtzeit-Aktienkurs Primoris Services Corp.
Bid:
Ask:
Aktienkurse zur Primoris Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,38 | 69,89 | 65,36 | 66,02 | -2,63% | 970.923,00 |
| 20.02.2025 | 71,60 | 72,07 | 66,43 | 67,80 | -4,49% | 1.631.376,00 |
| 19.02.2025 | 71,39 | 72,14 | 70,25 | 70,99 | -2,35% | 1.220.666,00 |
| 18.02.2025 | 73,92 | 74,04 | 71,52 | 72,70 | 0,65% | 895.200,00 |
| 17.02.2025 | 72,47 | 72,47 | 72,23 | 72,23 | -1,76% | - |
| 14.02.2025 | 74,93 | 74,93 | 72,07 | 73,52 | -1,36% | 602.131,00 |
| 13.02.2025 | 75,61 | 76,09 | 72,56 | 74,53 | -0,72% | 846.821,00 |
| 12.02.2025 | 75,13 | 76,14 | 74,21 | 75,07 | -2,95% | 657.384,00 |
| 11.02.2025 | 78,90 | 78,90 | 76,32 | 77,35 | -3,00% | 431.379,00 |
| 10.02.2025 | 79,10 | 80,74 | 78,20 | 79,74 | 1,21% | 524.405,00 |
| 07.02.2025 | 80,29 | 81,02 | 78,22 | 78,79 | -1,03% | 451.398,00 |
| 06.02.2025 | 77,34 | 79,83 | 76,50 | 79,61 | 4,19% | 610.885,00 |
| 05.02.2025 | 75,49 | 79,70 | 75,49 | 76,41 | 1,69% | 1.223.392,00 |
| 04.02.2025 | 75,80 | 76,28 | 74,02 | 75,14 | 0,01% | 637.794,00 |
| 03.02.2025 | 73,24 | 76,55 | 73,23 | 75,13 | -2,14% | 546.921,00 |
| 31.01.2025 | 78,01 | 78,01 | 75,14 | 76,77 | -0,35% | 1.094.506,00 |
| 30.01.2025 | 75,83 | 78,19 | 75,72 | 77,04 | 3,28% | 671.551,00 |
| 29.01.2025 | 72,85 | 75,67 | 72,27 | 74,59 | 3,21% | 1.069.452,00 |
| 28.01.2025 | 71,24 | 72,74 | 70,17 | 72,27 | 4,65% | 1.146.742,00 |
| 27.01.2025 | 81,07 | 81,46 | 68,93 | 69,06 | -20,10% | 2.117.779,00 |
| 24.01.2025 | 87,76 | 88,22 | 85,40 | 86,43 | -1,69% | 518.438,00 |
| 23.01.2025 | 87,45 | 88,54 | 86,22 | 87,92 | -0,06% | 670.573,00 |
| 22.01.2025 | 89,80 | 90,86 | 87,52 | 87,97 | -1,19% | 645.320,00 |
| 21.01.2025 | 88,00 | 89,18 | 85,66 | 89,03 | 4,91% | 708.664,00 |
| 17.01.2025 | 85,84 | 86,20 | 84,31 | 84,86 | 0,55% | 1.071.837,00 |
| 16.01.2025 | 83,98 | 84,86 | 83,64 | 84,40 | 0,55% | 412.125,00 |
| 15.01.2025 | 83,00 | 84,94 | 82,79 | 83,94 | 3,08% | 542.970,00 |
| 14.01.2025 | 80,95 | 82,00 | 80,00 | 81,43 | 2,98% | 505.649,00 |
| 13.01.2025 | 76,34 | 79,19 | 75,93 | 79,07 | 1,97% | 465.913,00 |
| 10.01.2025 | 77,21 | 78,19 | 76,37 | 77,54 | -1,76% | 503.037,00 |
| 08.01.2025 | 78,38 | 78,93 | 76,42 | 78,93 | 1,17% | 335.848,00 |
| 07.01.2025 | 80,86 | 81,26 | 74,47 | 78,02 | -2,60% | 777.923,00 |
| 06.01.2025 | 80,17 | 81,50 | 79,72 | 80,10 | 0,63% | 354.788,00 |
| 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 |