59,490$
-3,97%
Echtzeit-Aktienkurs Parsons Corp
Bid:
Ask:
Aktienkurse zur Parsons Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,24 | 61,29 | 57,86 | 59,49 | -3,97% | 2.972.756,00 |
| 20.02.2025 | 64,53 | 64,99 | 59,90 | 61,95 | -4,81% | 4.582.600,00 |
| 19.02.2025 | 62,36 | 67,45 | 61,71 | 65,08 | -11,46% | 5.166.293,00 |
| 18.02.2025 | 75,18 | 76,21 | 73,11 | 73,50 | 0,05% | 1.670.536,00 |
| 14.02.2025 | 73,40 | 73,69 | 72,12 | 73,46 | 0,08% | 1.401.895,00 |
| 13.02.2025 | 76,38 | 76,38 | 72,99 | 73,40 | -3,36% | 1.268.411,00 |
| 12.02.2025 | 75,96 | 77,52 | 75,50 | 75,95 | -1,16% | 839.309,00 |
| 11.02.2025 | 77,74 | 78,00 | 75,87 | 76,84 | -1,45% | 1.186.492,00 |
| 10.02.2025 | 77,03 | 78,59 | 77,03 | 77,97 | 1,38% | 1.091.805,00 |
| 07.02.2025 | 77,48 | 78,01 | 76,82 | 76,91 | -0,81% | 1.051.491,00 |
| 06.02.2025 | 77,57 | 78,42 | 76,89 | 77,54 | -0,05% | 884.515,00 |
| 05.02.2025 | 78,63 | 79,33 | 77,39 | 77,58 | -0,72% | 1.144.959,00 |
| 04.02.2025 | 78,28 | 78,57 | 77,02 | 78,14 | 1,01% | 1.189.487,00 |
| 03.02.2025 | 77,19 | 79,15 | 76,99 | 77,36 | -2,41% | 1.422.622,00 |
| 31.01.2025 | 78,69 | 80,04 | 76,44 | 79,27 | 0,58% | 2.367.032,00 |
| 30.01.2025 | 79,50 | 80,35 | 77,92 | 78,81 | -1,30% | 2.020.580,00 |
| 29.01.2025 | 80,53 | 81,45 | 79,10 | 79,85 | -0,25% | 1.587.408,00 |
| 28.01.2025 | 84,48 | 84,48 | 78,82 | 80,05 | -5,15% | 1.971.433,00 |
| 27.01.2025 | 84,34 | 85,68 | 83,31 | 84,40 | 0,73% | 1.247.633,00 |
| 24.01.2025 | 85,55 | 86,64 | 83,34 | 83,79 | -1,80% | 2.200.422,00 |
| 23.01.2025 | 93,00 | 93,20 | 84,35 | 85,33 | -10,05% | 5.646.365,00 |
| 22.01.2025 | 97,65 | 97,65 | 94,17 | 94,86 | -1,64% | 949.627,00 |
| 21.01.2025 | 96,25 | 97,91 | 96,01 | 96,44 | 1,27% | 893.088,00 |
| 17.01.2025 | 96,00 | 96,36 | 94,98 | 95,23 | -0,17% | 678.791,00 |
| 16.01.2025 | 95,61 | 95,67 | 93,92 | 95,39 | 0,00% | 414.193,00 |
| 15.01.2025 | 95,35 | 96,00 | 94,64 | 95,39 | 0,97% | 672.380,00 |
| 14.01.2025 | 93,92 | 94,53 | 93,00 | 94,47 | 1,05% | 827.679,00 |
| 13.01.2025 | 91,48 | 94,17 | 91,36 | 93,49 | 1,03% | 775.982,00 |
| 10.01.2025 | 91,83 | 94,39 | 91,67 | 92,54 | 0,74% | 831.064,00 |
| 08.01.2025 | 90,66 | 91,98 | 89,65 | 91,86 | 1,46% | 893.496,00 |
| 07.01.2025 | 92,56 | 92,58 | 90,13 | 90,54 | -1,67% | 854.683,00 |
| 06.01.2025 | 92,50 | 94,01 | 91,54 | 92,08 | -0,24% | 1.034.806,00 |
| 03.01.2025 | 90,24 | 92,51 | 90,15 | 92,30 | 1,98% | 746.837,00 |
| 02.01.2025 | 92,13 | 92,71 | 89,72 | 90,51 | -1,89% | 1.233.266,00 |
| 31.12.2024 | 92,91 | 93,49 | 92,00 | 92,25 | -0,47% | 512.044,00 |
| 30.12.2024 | 92,10 | 93,64 | 91,58 | 92,69 | -0,47% | 509.753,00 |
| 27.12.2024 | 93,66 | 94,07 | 92,23 | 93,13 | -0,75% | 367.992,00 |
| 26.12.2024 | 93,01 | 93,98 | 92,98 | 93,83 | 0,43% | 473.139,00 |
| 24.12.2024 | 93,76 | 93,76 | 92,60 | 93,43 | -0,41% | 323.228,00 |
| 23.12.2024 | 95,57 | 95,57 | 93,26 | 93,81 | -1,95% | 793.024,00 |
| 20.12.2024 | 94,00 | 96,92 | 93,61 | 95,68 | 0,61% | 1.414.779,00 |
| 19.12.2024 | 95,87 | 96,42 | 94,23 | 95,10 | 0,20% | 795.303,00 |
| 18.12.2024 | 96,77 | 96,97 | 94,50 | 94,91 | -1,47% | 672.821,00 |
| 17.12.2024 | 97,39 | 97,45 | 95,58 | 96,33 | -1,62% | 649.681,00 |
| 16.12.2024 | 96,31 | 99,04 | 96,04 | 97,92 | 1,41% | 508.562,00 |
| 13.12.2024 | 97,33 | 97,57 | 95,65 | 96,56 | -0,45% | 521.115,00 |
| 12.12.2024 | 96,02 | 97,71 | 93,93 | 97,00 | 1,90% | 983.977,00 |
| 11.12.2024 | 96,11 | 96,89 | 94,04 | 95,19 | -0,76% | 1.233.352,00 |
| 10.12.2024 | 97,13 | 97,26 | 95,73 | 95,92 | -0,89% | 748.601,00 |
| 09.12.2024 | 98,51 | 98,66 | 96,52 | 96,78 | -1,28% | 964.048,00 |
| 06.12.2024 | 99,31 | 99,53 | 97,42 | 98,03 | -0,86% | 557.777,00 |
| 05.12.2024 | 99,05 | 100,46 | 97,82 | 98,88 | -0,17% | 948.641,00 |
| 04.12.2024 | 94,75 | 101,92 | 94,75 | 99,05 | 4,54% | 1.892.871,00 |
| 03.12.2024 | 96,16 | 96,36 | 94,29 | 94,75 | -1,28% | 939.642,00 |
| 02.12.2024 | 95,91 | 96,78 | 95,29 | 95,98 | 0,07% | 683.994,00 |
| 29.11.2024 | 96,64 | 96,84 | 95,60 | 95,91 | 0,05% | 395.183,00 |
| 27.11.2024 | 96,60 | 97,35 | 95,41 | 95,86 | -0,49% | 605.104,00 |
| 26.11.2024 | 97,00 | 98,25 | 96,03 | 96,33 | -0,41% | 807.889,00 |
| 25.11.2024 | 99,35 | 99,35 | 96,66 | 96,73 | -2,34% | 859.466,00 |
| 22.11.2024 | 99,61 | 99,87 | 98,21 | 99,05 | 3,93% | 775.178,00 |
| 20.11.2024 | 94,61 | 95,37 | 93,23 | 95,30 | 0,93% | 757.816,00 |
| 19.11.2024 | 94,20 | 96,19 | 93,32 | 94,42 | 0,05% | 1.471.754,00 |
| 18.11.2024 | 96,96 | 97,27 | 94,05 | 94,37 | -3,11% | 1.839.062,00 |
| 15.11.2024 | 99,04 | 99,67 | 95,93 | 97,40 | -2,87% | 1.831.071,00 |
| 14.11.2024 | 112,59 | 113,00 | 99,25 | 100,28 | -10,47% | 2.938.778,00 |
| 13.11.2024 | 113,26 | 114,19 | 111,98 | 112,01 | -0,84% | 363.283,00 |
| 12.11.2024 | 113,34 | 113,92 | 112,17 | 112,96 | -0,31% | 498.503,00 |
| 11.11.2024 | 113,60 | 114,20 | 113,16 | 113,31 | 0,55% | 475.806,00 |
| 08.11.2024 | 111,66 | 113,03 | 111,00 | 112,69 | 2,19% | 771.523,00 |
| 07.11.2024 | 111,11 | 111,74 | 110,17 | 110,27 | -0,38% | 597.768,00 |
| 06.11.2024 | 114,68 | 114,68 | 110,21 | 110,69 | -0,62% | 971.873,00 |
| 05.11.2024 | 109,73 | 111,91 | 109,08 | 111,38 | 1,61% | 705.851,00 |
| 04.11.2024 | 108,69 | 109,86 | 108,24 | 109,61 | 0,85% | 970.125,00 |
| 01.11.2024 | 109,03 | 109,96 | 107,82 | 108,69 | 0,49% | 822.474,00 |
| 31.10.2024 | 110,00 | 111,15 | 108,10 | 108,16 | -1,67% | 910.245,00 |
| 30.10.2024 | 108,64 | 112,19 | 104,57 | 110,00 | 4,73% | 1.985.810,00 |
| 29.10.2024 | 105,05 | 105,53 | 103,92 | 105,03 | 0,32% | 893.787,00 |
| 28.10.2024 | 104,60 | 105,12 | 104,21 | 104,69 | 0,46% | 673.073,00 |
| 25.10.2024 | 105,06 | 105,60 | 103,89 | 104,21 | -0,19% | 731.965,00 |
| 24.10.2024 | 105,83 | 105,89 | 104,08 | 104,41 | 0,03% | 844.195,00 |
| 23.10.2024 | 106,05 | 106,93 | 103,95 | 104,38 | -2,83% | 971.733,00 |
| 22.10.2024 | 106,89 | 108,03 | 106,55 | 107,42 | -0,01% | 614.677,00 |
| 21.10.2024 | 107,22 | 107,55 | 105,90 | 107,43 | -0,51% | 826.087,00 |
| 18.10.2024 | 108,24 | 108,36 | 107,21 | 107,98 | -0,27% | 440.359,00 |
| 17.10.2024 | 108,67 | 109,00 | 107,88 | 108,27 | 0,12% | 400.138,00 |
| 16.10.2024 | 109,27 | 109,55 | 108,05 | 108,14 | -0,42% | 618.755,00 |
| 15.10.2024 | 108,02 | 109,26 | 107,72 | 108,60 | 0,71% | 869.616,00 |
| 14.10.2024 | 107,05 | 108,10 | 106,88 | 107,83 | 0,73% | 392.868,00 |
| 11.10.2024 | 105,07 | 107,09 | 104,76 | 107,05 | 1,87% | 722.294,00 |
| 10.10.2024 | 106,69 | 107,04 | 104,17 | 105,08 | -1,99% | 837.895,00 |
| 09.10.2024 | 107,02 | 107,51 | 106,75 | 107,21 | 0,30% | 628.596,00 |
| 08.10.2024 | 106,78 | 107,67 | 106,22 | 106,89 | 0,75% | 767.219,00 |
| 07.10.2024 | 106,67 | 106,96 | 105,37 | 106,09 | -0,57% | 838.721,00 |
| 04.10.2024 | 106,86 | 107,00 | 106,11 | 106,70 | 0,75% | 578.274,00 |
| 03.10.2024 | 105,58 | 106,81 | 105,27 | 105,91 | 0,40% | 914.980,00 |
| 02.10.2024 | 104,51 | 105,81 | 104,11 | 105,49 | 0,66% | 577.259,00 |
| 01.10.2024 | 103,76 | 104,87 | 103,18 | 104,80 | 1,08% | 1.128.709,00 |
| 30.09.2024 | 103,96 | 104,36 | 102,50 | 103,68 | 0,05% | 807.213,00 |
| 27.09.2024 | 103,52 | 104,33 | 103,14 | 103,63 | 0,03% | 676.474,00 |
| 26.09.2024 | 103,30 | 104,06 | 102,91 | 103,60 | 0,68% | 1.389.111,00 |