74,000$
-0,86%
Echtzeit-Aktienkurs Primoris Services Corp.
Bid:
Ask:
Aktienkurse zur Primoris Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 68,40 | 70,29 | 67,39 | 68,48 | 2,65% | 1.151.899,00 |
| 07.05.2025 | 65,47 | 67,16 | 65,23 | 66,71 | 2,47% | 1.179.625,00 |
| 06.05.2025 | 66,00 | 67,45 | 63,36 | 65,10 | -2,94% | 1.905.379,00 |
| 05.05.2025 | 66,22 | 67,59 | 65,50 | 67,07 | 1,34% | 1.479.631,00 |
| 02.05.2025 | 64,61 | 67,48 | 64,61 | 66,18 | 3,65% | 1.252.757,00 |
| 01.05.2025 | 62,23 | 64,98 | 62,18 | 63,85 | 6,47% | 1.304.694,00 |
| 30.04.2025 | 59,18 | 60,24 | 58,13 | 59,97 | -2,15% | 951.309,00 |
| 29.04.2025 | 61,51 | 62,10 | 60,66 | 61,29 | 0,13% | 595.120,00 |
| 28.04.2025 | 60,67 | 62,09 | 60,17 | 61,21 | 1,09% | 540.415,00 |
| 25.04.2025 | 59,97 | 60,92 | 59,33 | 60,55 | 1,87% | 516.347,00 |
| 24.04.2025 | 58,14 | 59,63 | 57,43 | 59,44 | 3,07% | 520.466,00 |
| 23.04.2025 | 58,49 | 59,80 | 57,50 | 57,67 | 4,02% | 719.673,00 |
| 22.04.2025 | 54,36 | 56,37 | 54,30 | 55,44 | 2,80% | 929.938,00 |
| 21.04.2025 | 55,53 | 55,63 | 53,13 | 53,93 | -4,46% | 731.846,00 |
| 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% | 981.089,00 |
| 15.04.2025 | 58,06 | 58,70 | 57,08 | 57,79 | -0,09% | 607.349,00 |
| 14.04.2025 | 58,95 | 58,99 | 56,79 | 57,84 | 1,07% | 578.182,00 |
| 11.04.2025 | 56,01 | 57,82 | 55,37 | 57,23 | 1,44% | 552.659,00 |
| 10.04.2025 | 56,54 | 57,72 | 54,51 | 56,42 | -3,69% | 951.363,00 |
| 09.04.2025 | 53,28 | 60,31 | 52,22 | 58,58 | 8,97% | 1.261.240,00 |
| 08.04.2025 | 56,22 | 56,88 | 52,75 | 53,76 | 0,43% | 1.335.190,00 |
| 07.04.2025 | 49,47 | 56,10 | 49,10 | 53,53 | 1,65% | 1.113.707,00 |
| 04.04.2025 | 52,50 | 53,61 | 49,67 | 52,66 | -4,67% | 1.172.187,00 |
| 03.04.2025 | 55,86 | 56,60 | 54,15 | 55,24 | -7,03% | 875.190,00 |
| 02.04.2025 | 56,47 | 59,57 | 56,11 | 59,42 | 3,21% | 620.259,00 |
| 01.04.2025 | 57,20 | 57,90 | 56,07 | 57,57 | 0,28% | 661.465,00 |
| 31.03.2025 | 56,00 | 57,43 | 54,63 | 57,41 | 0,24% | 904.943,00 |
| 28.03.2025 | 57,68 | 57,98 | 56,25 | 57,27 | -0,49% | 775.504,00 |
| 27.03.2025 | 60,14 | 60,60 | 56,91 | 57,55 | -5,67% | 1.842.978,00 |
| 26.03.2025 | 65,06 | 65,06 | 60,71 | 61,01 | -5,98% | 768.273,00 |
| 25.03.2025 | 65,51 | 65,86 | 64,51 | 64,89 | -1,13% | 514.318,00 |
| 24.03.2025 | 65,36 | 66,51 | 65,03 | 65,63 | 3,16% | 487.455,00 |
| 21.03.2025 | 63,54 | 64,52 | 62,95 | 63,62 | -1,26% | 1.349.938,00 |
| 20.03.2025 | 64,30 | 65,85 | 63,15 | 64,43 | -0,42% | 917.850,00 |
| 19.03.2025 | 63,58 | 65,16 | 63,47 | 64,70 | 1,67% | 978.924,00 |
| 18.03.2025 | 64,23 | 64,82 | 62,65 | 63,64 | -1,55% | 897.388,00 |
| 17.03.2025 | 64,13 | 65,88 | 63,49 | 64,64 | -3,77% | 1.719.426,00 |
| 14.03.2025 | 66,41 | 67,50 | 65,60 | 67,17 | 2,83% | 700.713,00 |
| 13.03.2025 | 65,24 | 66,11 | 62,97 | 65,32 | -0,55% | 739.835,00 |
| 12.03.2025 | 66,41 | 67,42 | 64,37 | 65,68 | 2,04% | 836.867,00 |
| 11.03.2025 | 61,68 | 65,70 | 60,98 | 64,37 | 6,38% | 1.041.070,00 |
| 10.03.2025 | 60,49 | 61,89 | 58,46 | 60,51 | -4,60% | 1.394.871,00 |
| 07.03.2025 | 63,82 | 64,35 | 61,27 | 63,43 | -0,20% | 954.997,00 |
| 06.03.2025 | 66,79 | 66,79 | 63,20 | 63,56 | -6,83% | 1.005.551,00 |
| 05.03.2025 | 67,73 | 68,90 | 66,02 | 68,22 | 2,19% | 1.010.820,00 |
| 04.03.2025 | 66,78 | 68,69 | 65,04 | 66,76 | -3,04% | 1.040.672,00 |
| 03.03.2025 | 73,16 | 73,46 | 67,51 | 68,85 | -4,03% | 1.535.708,00 |
| 28.02.2025 | 71,54 | 73,34 | 69,66 | 71,74 | 0,04% | 1.464.069,00 |
| 27.02.2025 | 73,48 | 74,33 | 70,82 | 71,71 | -1,97% | 1.467.325,00 |
| 26.02.2025 | 71,50 | 73,94 | 71,25 | 73,15 | 3,74% | 1.247.665,00 |
| 25.02.2025 | 68,55 | 71,19 | 65,40 | 70,51 | 9,62% | 2.570.440,00 |
| 24.02.2025 | 66,42 | 66,50 | 63,57 | 64,32 | -2,57% | 1.125.242,00 |
| 21.02.2025 | 69,24 | 69,89 | 65,36 | 66,02 | -2,63% | 970.849,00 |
| 20.02.2025 | 71,60 | 72,07 | 66,43 | 67,80 | -4,49% | 1.630.537,00 |
| 19.02.2025 | 71,39 | 72,14 | 70,25 | 70,99 | -2,35% | 1.220.641,00 |
| 18.02.2025 | 73,92 | 74,04 | 71,52 | 72,70 | -1,12% | 895.199,00 |
| 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% | 846.795,00 |
| 12.02.2025 | 75,13 | 76,14 | 74,21 | 75,07 | -2,95% | 657.362,00 |
| 11.02.2025 | 78,90 | 78,90 | 76,32 | 77,35 | -3,00% | 431.377,00 |
| 10.02.2025 | 79,10 | 80,74 | 78,20 | 79,74 | 1,21% | 524.301,00 |
| 07.02.2025 | 80,60 | 81,02 | 78,22 | 78,79 | -1,03% | 451.397,00 |
| 06.02.2025 | 77,34 | 79,83 | 76,50 | 79,61 | 4,19% | 610.776,00 |
| 05.02.2025 | 75,49 | 79,70 | 75,49 | 76,41 | 1,69% | 1.223.002,00 |
| 04.02.2025 | 75,80 | 76,28 | 74,02 | 75,14 | 0,01% | 637.596,00 |
| 03.02.2025 | 73,24 | 76,55 | 73,23 | 75,13 | -2,14% | 546.354,00 |
| 31.01.2025 | 78,00 | 78,01 | 75,14 | 76,77 | -0,35% | 987.090,00 |
| 30.01.2025 | 75,83 | 78,19 | 75,72 | 77,04 | 3,28% | 671.440,00 |
| 29.01.2025 | 72,85 | 75,67 | 72,27 | 74,59 | 3,21% | 1.067.917,00 |
| 28.01.2025 | 71,24 | 72,74 | 70,17 | 72,27 | 4,65% | 1.146.705,00 |