139,700$
1,73%
Echtzeit-Aktienkurs Primoris Services Corp.
Bid:
Ask:
Aktienkurse zur Primoris Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 136,13 | 140,88 | 135,61 | 139,65 | 1,69% | 910.055,00 |
| 30.09.2025 | 134,98 | 137,63 | 134,74 | 137,33 | 1,95% | 885.396,00 |
| 29.09.2025 | 134,64 | 135,77 | 133,25 | 134,70 | 0,96% | 1.018.949,00 |
| 26.09.2025 | 131,40 | 133,75 | 130,84 | 133,42 | 2,81% | 663.240,00 |
| 25.09.2025 | 127,00 | 130,26 | 124,59 | 129,77 | -0,25% | 690.744,00 |
| 24.09.2025 | 132,84 | 135,00 | 129,72 | 130,10 | -1,72% | 696.439,00 |
| 23.09.2025 | 132,50 | 135,73 | 131,40 | 132,38 | -0,50% | 1.062.003,00 |
| 22.09.2025 | 128,82 | 133,36 | 128,77 | 133,04 | 3,28% | 865.229,00 |
| 19.09.2025 | 127,44 | 129,02 | 126,00 | 128,82 | 1,55% | 1.775.354,00 |
| 18.09.2025 | 122,58 | 128,98 | 122,36 | 126,85 | 3,95% | 1.042.593,00 |
| 17.09.2025 | 120,79 | 124,52 | 120,00 | 122,03 | 1,32% | 864.112,00 |
| 16.09.2025 | 123,25 | 124,00 | 118,64 | 120,44 | -2,52% | 918.868,00 |
| 15.09.2025 | 122,69 | 125,35 | 122,00 | 123,55 | 1,19% | 696.898,00 |
| 12.09.2025 | 122,50 | 124,77 | 121,70 | 122,10 | -0,54% | 646.290,00 |
| 11.09.2025 | 119,89 | 123,04 | 118,16 | 122,76 | 4,36% | 1.178.711,00 |
| 10.09.2025 | 114,67 | 118,34 | 114,67 | 117,63 | 4,05% | 819.119,00 |
| 09.09.2025 | 116,18 | 116,18 | 111,67 | 113,05 | -2,51% | 1.196.985,00 |
| 08.09.2025 | 117,76 | 118,18 | 115,80 | 115,96 | -0,87% | 594.516,00 |
| 05.09.2025 | 117,74 | 118,62 | 112,89 | 116,98 | -0,23% | 734.360,00 |
| 04.09.2025 | 115,65 | 117,42 | 114,52 | 117,25 | 1,82% | 566.475,00 |
| 03.09.2025 | 116,75 | 117,03 | 113,91 | 115,15 | -0,73% | 808.195,00 |
| 02.09.2025 | 116,09 | 117,80 | 113,66 | 116,00 | -2,15% | 1.089.671,00 |
| 29.08.2025 | 119,52 | 120,25 | 117,01 | 118,55 | -0,84% | 1.038.308,00 |
| 28.08.2025 | 118,07 | 120,22 | 117,55 | 119,55 | 1,87% | 978.230,00 |
| 27.08.2025 | 117,00 | 118,31 | 116,29 | 117,36 | 0,13% | 946.535,00 |
| 26.08.2025 | 115,00 | 117,31 | 115,00 | 117,21 | 2,04% | 525.789,00 |
| 25.08.2025 | 114,45 | 116,58 | 114,39 | 114,87 | 0,39% | 720.888,00 |
| 22.08.2025 | 112,25 | 116,18 | 111,68 | 114,42 | 2,44% | 620.794,00 |
| 21.08.2025 | 110,58 | 112,22 | 109,42 | 111,70 | 1,01% | 540.394,00 |
| 20.08.2025 | 109,61 | 111,00 | 107,45 | 110,58 | -0,46% | 732.334,00 |
| 19.08.2025 | 112,42 | 112,77 | 110,21 | 111,09 | -1,49% | 552.602,00 |
| 18.08.2025 | 111,30 | 113,51 | 110,78 | 112,77 | 0,75% | 568.482,00 |
| 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% | 810.520,00 |
| 13.08.2025 | 115,00 | 115,99 | 110,62 | 113,41 | -1,03% | 888.349,00 |
| 12.08.2025 | 111,21 | 115,62 | 110,56 | 114,59 | 3,04% | 929.874,00 |
| 11.08.2025 | 110,79 | 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 | 108,77 | 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 | 93,16 | 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 | 94,20 | 96,16 | 93,73 | 94,17 | -0,03% | 1.077.864,00 |
| 30.07.2025 | 93,63 | 95,13 | 92,86 | 94,20 | 1,63% | 1.169.406,00 |
| 29.07.2025 | 93,85 | 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 | 87,86 | 89,71 | 87,35 | 89,66 | 3,13% | 627.181,00 |
| 22.07.2025 | 88,37 | 88,68 | 83,85 | 86,94 | -1,38% | 912.135,00 |
| 21.07.2025 | 88,84 | 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 | 86,25 | 87,63 | 86,02 | 87,35 | 2,16% | 860.102,00 |
| 16.07.2025 | 85,07 | 85,80 | 83,72 | 85,50 | -0,66% | 757.687,00 |
| 15.07.2025 | 87,81 | 88,21 | 85,59 | 86,07 | -1,43% | 590.619,00 |
| 14.07.2025 | 86,44 | 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 | 84,76 | 84,98 | 83,53 | 84,62 | 1,55% | 662.436,00 |
| 08.07.2025 | 85,13 | 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 | 80,00 | 82,06 | 79,43 | 82,00 | 3,00% | 776.598,00 |
| 01.07.2025 | 77,66 | 80,40 | 77,04 | 79,61 | 2,14% | 1.086.349,00 |
| 30.06.2025 | 79,01 | 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 | 77,64 | 78,94 | 77,40 | 78,70 | 2,73% | 877.144,00 |
| 25.06.2025 | 79,37 | 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 | 74,04 | 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 | 73,95 | 75,41 | 72,95 | 75,02 | -1,03% | 930.436,00 |
| 16.06.2025 | 74,87 | 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 | 72,76 | 73,72 | 71,97 | 73,72 | 0,70% | 395.238,00 |
| 11.06.2025 | 72,65 | 73,56 | 71,84 | 73,21 | 1,79% | 672.288,00 |
| 10.06.2025 | 74,11 | 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 | 72,69 | 73,93 | 72,16 | 73,52 | 1,96% | 550.682,00 |
| 02.06.2025 | 72,04 | 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 | 72,17 | 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 |