72,140$
0,36%
Echtzeit-Aktienkurs Primoris Services Corp.
Bid:
Ask:
Aktienkurse zur Primoris Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 71,68 | 72,56 | 71,05 | 72,11 | 0,32% | 696.997,00 |
| 29.05.2025 | 72,17 | 72,56 | 71,07 | 71,88 | 0,24% | 539.778,00 |
| 28.05.2025 | 73,31 | 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 | 73,89 | 74,00 | 68,90 | 69,72 | -6,42% | 1.407.475,00 |
| 21.05.2025 | 74,07 | 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 | 73,75 | 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% | 1.056.229,00 |
| 14.05.2025 | 77,07 | 78,36 | 76,34 | 76,83 | 0,39% | 1.746.456,00 |
| 13.05.2025 | 71,73 | 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% | 937.332,00 |
| 09.05.2025 | 68,50 | 68,87 | 67,15 | 68,30 | -0,26% | 700.682,00 |
| 08.05.2025 | 68,42 | 70,29 | 67,39 | 68,48 | 2,65% | 1.196.102,00 |
| 07.05.2025 | 65,24 | 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 | 65,50 | 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 | 61,36 | 62,10 | 60,66 | 61,29 | 0,13% | 595.126,00 |
| 28.04.2025 | 60,17 | 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 | 57,94 | 59,63 | 57,43 | 59,44 | 3,07% | 521.904,00 |
| 23.04.2025 | 58,90 | 59,80 | 57,50 | 57,67 | 4,02% | 719.727,00 |
| 22.04.2025 | 54,53 | 56,37 | 54,30 | 55,44 | 2,80% | 1.025.144,00 |
| 21.04.2025 | 55,63 | 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 | 56,57 | 58,91 | 56,57 | 57,74 | -0,09% | 981.104,00 |
| 15.04.2025 | 58,06 | 58,70 | 57,08 | 57,79 | -0,09% | 607.349,00 |
| 14.04.2025 | 58,73 | 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 | 56,55 | 57,72 | 54,51 | 56,42 | -3,69% | 1.116.634,00 |
| 09.04.2025 | 53,12 | 60,31 | 52,22 | 58,58 | 8,97% | 1.261.532,00 |
| 08.04.2025 | 56,47 | 56,88 | 52,75 | 53,76 | 0,43% | 1.335.191,00 |
| 07.04.2025 | 49,29 | 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 | 56,11 | 59,57 | 56,11 | 59,42 | 3,21% | 622.443,00 |
| 01.04.2025 | 56,92 | 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 | 60,06 | 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 |
| 24.03.2025 | 65,43 | 66,51 | 65,03 | 65,63 | 3,16% | 770.949,00 |
| 21.03.2025 | 63,23 | 64,52 | 62,95 | 63,62 | -1,26% | 1.349.945,00 |
| 20.03.2025 | 63,15 | 65,85 | 63,15 | 64,43 | -0,42% | 917.941,00 |
| 19.03.2025 | 63,67 | 65,16 | 63,47 | 64,70 | 1,67% | 1.056.431,00 |
| 18.03.2025 | 63,86 | 64,82 | 62,65 | 63,64 | -1,55% | 897.396,00 |
| 17.03.2025 | 63,89 | 65,88 | 63,49 | 64,64 | -3,77% | 1.719.799,00 |
| 14.03.2025 | 66,34 | 67,50 | 65,60 | 67,17 | 2,83% | 700.753,00 |
| 13.03.2025 | 65,59 | 66,11 | 62,97 | 65,32 | -0,55% | 817.441,00 |
| 12.03.2025 | 66,41 | 67,42 | 64,37 | 65,68 | 2,04% | 837.042,00 |
| 11.03.2025 | 61,28 | 65,70 | 60,98 | 64,37 | 6,38% | 1.041.196,00 |
| 10.03.2025 | 60,49 | 61,89 | 58,46 | 60,51 | -4,60% | 1.394.982,00 |
| 07.03.2025 | 63,66 | 64,35 | 61,27 | 63,43 | -0,20% | 998.407,00 |
| 06.03.2025 | 65,64 | 66,79 | 63,20 | 63,56 | -6,83% | 1.005.641,00 |
| 05.03.2025 | 67,73 | 68,90 | 66,02 | 68,22 | 2,19% | 1.010.820,00 |
| 04.03.2025 | 66,51 | 68,69 | 65,04 | 66,76 | -3,04% | 1.040.837,00 |
| 03.03.2025 | 73,16 | 73,46 | 67,51 | 68,85 | -4,03% | 1.535.840,00 |
| 28.02.2025 | 71,20 | 73,34 | 69,66 | 71,74 | 0,04% | 1.484.760,00 |
| 27.02.2025 | 73,37 | 74,33 | 70,82 | 71,71 | -1,97% | 1.467.440,00 |
| 26.02.2025 | 71,74 | 73,94 | 71,25 | 73,15 | 3,74% | 1.247.755,00 |
| 25.02.2025 | 68,31 | 71,19 | 65,40 | 70,51 | 9,62% | 2.570.659,00 |
| 24.02.2025 | 66,01 | 66,50 | 63,57 | 64,32 | -2,57% | 1.138.795,00 |
| 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 | 71,72 | 72,14 | 70,25 | 70,99 | -2,35% | 1.220.666,00 |
| 18.02.2025 | 73,70 | 74,04 | 71,52 | 72,70 | -1,12% | 895.200,00 |
| 14.02.2025 | 74,93 | 74,93 | 72,07 | 73,52 | -1,36% | 602.131,00 |
| 13.02.2025 | 75,93 | 76,09 | 72,56 | 74,53 | -0,72% | 846.821,00 |
| 12.02.2025 | 74,87 | 76,14 | 74,21 | 75,07 | -2,95% | 657.384,00 |
| 11.02.2025 | 78,78 | 78,90 | 76,32 | 77,35 | -3,00% | 431.379,00 |
| 10.02.2025 | 79,06 | 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 | 77,25 | 79,83 | 76,50 | 79,61 | 4,19% | 610.885,00 |
| 05.02.2025 | 76,26 | 79,70 | 75,49 | 76,41 | 1,69% | 1.223.392,00 |
| 04.02.2025 | 75,67 | 76,28 | 74,02 | 75,14 | 0,01% | 637.794,00 |
| 03.02.2025 | 74,17 | 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 | 76,44 | 78,19 | 75,72 | 77,04 | 3,28% | 671.551,00 |
| 29.01.2025 | 72,87 | 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 | 87,24 | 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% | 412.119,00 |
| 15.01.2025 | 84,00 | 84,94 | 82,79 | 83,94 | 3,08% | 542.970,00 |
| 14.01.2025 | 80,31 | 82,00 | 80,00 | 81,43 | 2,98% | 505.649,00 |
| 13.01.2025 | 75,93 | 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 | 80,73 | 81,26 | 74,47 | 78,02 | -2,60% | 777.923,00 |
| 06.01.2025 | 80,19 | 81,50 | 79,72 | 80,10 | 0,63% | 354.788,00 |