139,650$
1,69%
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 | 135,02 | 137,63 | 134,74 | 137,33 | 1,95% | 885.056,00 |
| 29.09.2025 | 135,00 | 135,77 | 133,25 | 134,70 | 0,96% | 966.428,00 |
| 26.09.2025 | 130,90 | 133,75 | 130,84 | 133,42 | 2,81% | 659.248,00 |
| 25.09.2025 | 126,09 | 130,26 | 124,59 | 129,77 | -0,25% | 687.540,00 |
| 24.09.2025 | 132,60 | 135,00 | 129,72 | 130,10 | -1,72% | 695.733,00 |
| 23.09.2025 | 133,27 | 135,73 | 131,40 | 132,38 | -0,50% | 1.061.664,00 |
| 22.09.2025 | 129,35 | 133,36 | 128,77 | 133,04 | 3,28% | 864.471,00 |
| 19.09.2025 | 128,25 | 129,02 | 126,00 | 128,82 | 1,55% | 1.773.576,00 |
| 18.09.2025 | 123,06 | 128,98 | 122,36 | 126,85 | 3,95% | 1.041.488,00 |
| 17.09.2025 | 120,80 | 124,52 | 120,00 | 122,03 | 1,32% | 861.480,00 |
| 16.09.2025 | 123,73 | 124,00 | 118,64 | 120,44 | -2,52% | 913.655,00 |
| 15.09.2025 | 122,30 | 125,35 | 122,00 | 123,55 | 1,19% | 692.916,00 |
| 12.09.2025 | 122,73 | 124,77 | 121,70 | 122,10 | -0,54% | 622.830,00 |
| 11.09.2025 | 119,02 | 123,04 | 118,16 | 122,76 | 4,36% | 1.177.659,00 |
| 10.09.2025 | 114,75 | 118,34 | 114,67 | 117,63 | 4,05% | 818.827,00 |
| 09.09.2025 | 116,07 | 116,18 | 111,67 | 113,05 | -2,51% | 1.189.273,00 |
| 08.09.2025 | 117,78 | 118,18 | 115,80 | 115,96 | -0,87% | 594.219,00 |
| 05.09.2025 | 117,80 | 118,62 | 112,89 | 116,98 | -0,23% | 729.802,00 |
| 04.09.2025 | 115,65 | 117,42 | 114,52 | 117,25 | 1,82% | 566.475,00 |
| 03.09.2025 | 116,26 | 117,03 | 113,91 | 115,15 | -0,73% | 807.865,00 |
| 02.09.2025 | 116,09 | 117,80 | 113,66 | 116,00 | -2,15% | 1.085.067,00 |
| 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% | 955.178,00 |
| 27.08.2025 | 117,00 | 118,31 | 116,29 | 117,36 | 0,13% | 902.034,00 |
| 26.08.2025 | 115,17 | 117,31 | 115,00 | 117,21 | 2,04% | 516.057,00 |
| 25.08.2025 | 114,45 | 116,58 | 114,39 | 114,87 | 0,39% | 693.933,00 |
| 22.08.2025 | 111,89 | 116,18 | 111,68 | 114,42 | 2,44% | 613.035,00 |
| 21.08.2025 | 110,00 | 112,22 | 109,42 | 111,70 | 1,01% | 510.533,00 |
| 20.08.2025 | 110,11 | 111,00 | 107,45 | 110,58 | -0,46% | 703.876,00 |
| 19.08.2025 | 112,75 | 112,77 | 110,21 | 111,09 | -1,49% | 503.790,00 |
| 18.08.2025 | 111,30 | 113,51 | 110,78 | 112,77 | 0,75% | 556.640,00 |
| 15.08.2025 | 111,06 | 114,21 | 108,06 | 111,93 | 0,73% | 1.054.507,00 |
| 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 | 111,63 | 115,62 | 110,56 | 114,59 | 3,04% | 929.193,00 |
| 11.08.2025 | 110,77 | 112,75 | 109,62 | 111,21 | 0,03% | 866.012,00 |
| 08.08.2025 | 111,82 | 112,37 | 110,18 | 111,18 | 0,05% | 762.437,00 |
| 07.08.2025 | 111,00 | 113,47 | 110,52 | 111,12 | 0,59% | 1.120.005,00 |
| 06.08.2025 | 108,59 | 111,93 | 106,50 | 110,47 | 1,73% | 1.716.001,00 |
| 05.08.2025 | 110,69 | 112,98 | 100,34 | 108,59 | 16,65% | 2.694.988,00 |
| 04.08.2025 | 93,20 | 93,30 | 91,35 | 93,09 | 2,14% | 1.260.475,00 |
| 01.08.2025 | 91,00 | 92,03 | 87,23 | 91,14 | -3,22% | 1.186.796,00 |
| 31.07.2025 | 94,30 | 96,16 | 93,73 | 94,17 | -0,03% | 1.061.568,00 |
| 30.07.2025 | 93,38 | 95,13 | 92,86 | 94,20 | 1,63% | 1.167.963,00 |
| 29.07.2025 | 93,50 | 93,89 | 91,71 | 92,69 | 0,46% | 744.543,00 |
| 28.07.2025 | 93,50 | 93,50 | 91,41 | 92,27 | -0,60% | 603.238,00 |
| 25.07.2025 | 91,59 | 93,84 | 91,04 | 92,83 | 3,22% | 768.838,00 |
| 24.07.2025 | 90,00 | 90,89 | 89,10 | 89,93 | 0,30% | 852.155,00 |
| 23.07.2025 | 87,65 | 89,71 | 87,35 | 89,66 | 3,13% | 626.905,00 |
| 22.07.2025 | 88,68 | 88,68 | 83,85 | 86,94 | -1,38% | 911.843,00 |
| 21.07.2025 | 88,82 | 89,63 | 88,05 | 88,16 | -0,37% | 624.904,00 |
| 18.07.2025 | 88,58 | 88,85 | 87,60 | 88,49 | 1,31% | 1.253.656,00 |
| 17.07.2025 | 86,77 | 87,63 | 86,02 | 87,35 | 2,16% | 858.975,00 |
| 16.07.2025 | 85,08 | 85,80 | 83,72 | 85,50 | -0,66% | 756.811,00 |
| 15.07.2025 | 88,06 | 88,21 | 85,59 | 86,07 | -1,43% | 589.481,00 |
| 14.07.2025 | 86,75 | 88,24 | 86,39 | 87,32 | 0,82% | 628.652,00 |
| 11.07.2025 | 84,99 | 87,26 | 84,52 | 86,61 | 1,87% | 900.749,00 |
| 10.07.2025 | 84,08 | 86,28 | 83,40 | 85,02 | 0,47% | 1.137.257,00 |
| 09.07.2025 | 84,71 | 84,98 | 83,53 | 84,62 | 1,55% | 661.469,00 |
| 08.07.2025 | 85,17 | 85,18 | 81,52 | 83,33 | -2,11% | 785.746,00 |
| 07.07.2025 | 84,18 | 85,25 | 83,23 | 85,13 | 0,50% | 698.402,00 |
| 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% | 761.846,00 |
| 01.07.2025 | 77,79 | 80,40 | 77,04 | 79,61 | 2,14% | 1.084.423,00 |
| 30.06.2025 | 79,03 | 79,24 | 77,05 | 77,94 | -2,64% | 1.163.272,00 |
| 27.06.2025 | 79,87 | 80,89 | 78,47 | 80,05 | 1,72% | 946.893,00 |
| 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% | 834.659,00 |
| 24.06.2025 | 77,00 | 79,41 | 76,53 | 79,14 | 3,82% | 1.063.783,00 |
| 23.06.2025 | 73,90 | 76,28 | 73,90 | 76,23 | 3,01% | 583.025,00 |
| 20.06.2025 | 75,50 | 75,50 | 73,62 | 74,00 | -0,86% | 1.247.881,00 |
| 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% | 929.923,00 |
| 16.06.2025 | 75,15 | 76,82 | 74,87 | 75,80 | 2,09% | 804.095,00 |
| 13.06.2025 | 73,50 | 74,81 | 72,50 | 74,25 | 0,72% | 706.240,00 |
| 12.06.2025 | 72,75 | 73,72 | 71,97 | 73,72 | 0,70% | 392.506,00 |
| 11.06.2025 | 71,87 | 73,56 | 71,84 | 73,21 | 1,79% | 666.294,00 |
| 10.06.2025 | 74,53 | 74,53 | 70,68 | 71,92 | -2,59% | 830.987,00 |
| 09.06.2025 | 76,29 | 76,50 | 73,81 | 73,83 | -2,75% | 870.887,00 |
| 06.06.2025 | 74,04 | 76,35 | 73,32 | 75,92 | 3,03% | 650.317,00 |
| 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% | 580.171,00 |
| 03.06.2025 | 72,16 | 73,93 | 72,16 | 73,52 | 1,96% | 549.078,00 |
| 02.06.2025 | 72,03 | 72,36 | 71,00 | 72,11 | 0,00% | 531.836,00 |
| 30.05.2025 | 71,63 | 72,56 | 71,05 | 72,11 | 0,32% | 695.388,00 |
| 29.05.2025 | 72,31 | 72,56 | 71,07 | 71,88 | 0,24% | 539.772,00 |
| 28.05.2025 | 73,22 | 73,33 | 71,53 | 71,71 | -1,75% | 495.050,00 |
| 27.05.2025 | 72,04 | 73,27 | 71,18 | 72,99 | 2,69% | 845.622,00 |
| 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% | 1.407.359,00 |
| 21.05.2025 | 73,38 | 75,83 | 73,38 | 74,50 | -0,40% | 971.346,00 |
| 20.05.2025 | 74,95 | 75,93 | 74,54 | 74,80 | -0,56% | 1.396.571,00 |
| 19.05.2025 | 73,53 | 75,87 | 73,21 | 75,22 | -0,37% | 963.479,00 |
| 16.05.2025 | 76,05 | 76,15 | 74,86 | 75,50 | 0,01% | 721.620,00 |
| 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 | 72,28 | 77,00 | 71,73 | 76,53 | 8,02% | 2.219.725,00 |
| 12.05.2025 | 71,48 | 73,00 | 70,01 | 70,85 | 3,73% | 937.332,00 |
| 09.05.2025 | 68,87 | 68,87 | 67,15 | 68,30 | -0,26% | 693.262,00 |