95,300$
0,93%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 101,33 | 102,96 | 100,97 | 102,90 | 1,91% | 856.184,00 |
| 24.09.2024 | 101,17 | 101,42 | 100,42 | 100,97 | -0,37% | 703.346,00 |
| 23.09.2024 | 99,70 | 101,56 | 99,70 | 101,35 | 1,46% | 930.370,00 |
| 20.09.2024 | 99,19 | 101,69 | 98,61 | 99,89 | -0,03% | 7.377.774,00 |
| 19.09.2024 | 98,63 | 100,18 | 97,68 | 99,92 | 2,19% | 1.299.266,00 |
| 18.09.2024 | 98,12 | 99,61 | 97,54 | 97,78 | -0,33% | 876.827,00 |
| 17.09.2024 | 97,56 | 98,62 | 96,92 | 98,10 | 0,35% | 1.165.288,00 |
| 16.09.2024 | 99,00 | 100,08 | 97,70 | 97,76 | -0,47% | 810.832,00 |
| 13.09.2024 | 95,97 | 98,63 | 95,65 | 98,22 | 2,89% | 1.108.327,00 |
| 12.09.2024 | 94,82 | 95,86 | 94,62 | 95,46 | 0,34% | 533.181,00 |
| 11.09.2024 | 94,76 | 96,01 | 93,80 | 95,14 | -0,18% | 658.026,00 |
| 10.09.2024 | 96,53 | 96,85 | 94,74 | 95,31 | -0,74% | 815.170,00 |
| 09.09.2024 | 95,97 | 98,11 | 95,85 | 96,02 | 4,49% | 1.914.674,00 |
| 06.09.2024 | 93,51 | 94,17 | 91,17 | 91,89 | -1,76% | 598.325,00 |
| 05.09.2024 | 93,34 | 93,59 | 92,80 | 93,54 | 0,18% | 443.343,00 |
| 04.09.2024 | 92,68 | 93,54 | 91,98 | 93,37 | -0,07% | 440.065,00 |
| 03.09.2024 | 95,01 | 95,27 | 93,02 | 93,44 | -2,12% | 771.796,00 |
| 30.08.2024 | 94,30 | 95,50 | 93,82 | 95,46 | 1,22% | 503.168,00 |
| 29.08.2024 | 94,45 | 95,41 | 93,92 | 94,31 | 0,07% | 436.166,00 |
| 28.08.2024 | 94,80 | 95,20 | 93,38 | 94,24 | -0,64% | 515.272,00 |
| 27.08.2024 | 94,30 | 95,34 | 94,21 | 94,85 | 0,19% | 443.485,00 |
| 26.08.2024 | 94,88 | 95,54 | 94,23 | 94,67 | 0,06% | 466.156,00 |
| 23.08.2024 | 95,21 | 95,25 | 93,93 | 94,61 | -0,15% | 737.039,00 |
| 22.08.2024 | 95,34 | 95,88 | 94,43 | 94,75 | -0,62% | 412.878,00 |
| 21.08.2024 | 94,07 | 95,65 | 93,76 | 95,34 | 1,37% | 637.969,00 |
| 20.08.2024 | 94,10 | 94,50 | 93,23 | 94,05 | 0,09% | 417.499,00 |
| 19.08.2024 | 93,24 | 94,33 | 93,24 | 93,97 | 0,92% | 695.384,00 |
| 16.08.2024 | 92,95 | 93,93 | 92,33 | 93,11 | 0,02% | 588.587,00 |
| 15.08.2024 | 93,39 | 93,50 | 92,49 | 93,09 | -0,27% | 378.246,00 |
| 14.08.2024 | 92,73 | 93,37 | 91,86 | 93,34 | 0,66% | 783.329,00 |
| 13.08.2024 | 93,27 | 93,75 | 91,92 | 92,73 | -0,08% | 754.515,00 |
| 12.08.2024 | 92,84 | 93,69 | 92,20 | 92,80 | -0,02% | 802.565,00 |
| 09.08.2024 | 91,72 | 92,99 | 91,52 | 92,82 | 1,28% | 845.986,00 |
| 08.08.2024 | 89,72 | 92,37 | 89,37 | 91,65 | 3,55% | 841.567,00 |
| 07.08.2024 | 90,50 | 90,50 | 88,48 | 88,51 | -0,86% | 1.010.382,00 |
| 06.08.2024 | 89,59 | 91,36 | 88,85 | 89,28 | 0,13% | 795.073,00 |
| 05.08.2024 | 85,92 | 90,00 | 85,30 | 89,16 | 0,38% | 1.222.112,00 |
| 02.08.2024 | 87,13 | 89,56 | 86,19 | 88,82 | 0,33% | 1.065.100,00 |
| 01.08.2024 | 90,64 | 91,31 | 87,50 | 88,53 | -3,11% | 1.970.201,00 |
| 31.07.2024 | 83,63 | 91,44 | 83,63 | 91,37 | 18,39% | 4.111.538,00 |
| 30.07.2024 | 78,00 | 78,70 | 76,41 | 77,18 | -0,66% | 1.661.601,00 |
| 29.07.2024 | 76,97 | 77,71 | 76,31 | 77,69 | 1,53% | 763.566,00 |
| 26.07.2024 | 78,18 | 78,18 | 76,08 | 76,52 | -1,58% | 1.086.648,00 |
| 25.07.2024 | 77,88 | 78,58 | 77,12 | 77,75 | -0,08% | 700.864,00 |
| 24.07.2024 | 78,88 | 79,09 | 77,56 | 77,81 | -1,83% | 573.890,00 |
| 23.07.2024 | 78,45 | 79,66 | 78,06 | 79,26 | 1,08% | 566.346,00 |
| 22.07.2024 | 77,61 | 78,63 | 77,37 | 78,41 | 1,20% | 435.306,00 |
| 19.07.2024 | 77,06 | 77,60 | 76,53 | 77,48 | 0,95% | 470.732,00 |
| 18.07.2024 | 77,17 | 77,67 | 76,67 | 76,75 | -0,35% | 600.170,00 |
| 17.07.2024 | 79,69 | 79,75 | 77,01 | 77,02 | -3,89% | 724.203,00 |
| 16.07.2024 | 78,32 | 80,21 | 78,29 | 80,14 | 3,01% | 826.619,00 |
| 15.07.2024 | 79,35 | 80,00 | 77,78 | 77,80 | -1,36% | 773.358,00 |
| 12.07.2024 | 79,88 | 80,30 | 78,70 | 78,87 | -0,69% | 701.273,00 |
| 11.07.2024 | 79,90 | 79,94 | 78,57 | 79,42 | 0,03% | 928.319,00 |
| 10.07.2024 | 78,38 | 79,41 | 78,04 | 79,40 | 1,63% | 476.296,00 |
| 09.07.2024 | 78,59 | 78,80 | 77,88 | 78,13 | -0,71% | 483.516,00 |
| 08.07.2024 | 79,97 | 80,36 | 78,60 | 78,69 | -1,19% | 535.398,00 |
| 05.07.2024 | 80,10 | 80,52 | 79,17 | 79,64 | -1,20% | 533.452,00 |
| 03.07.2024 | 79,98 | 80,72 | 79,44 | 80,61 | 0,79% | 246.760,00 |
| 02.07.2024 | 80,02 | 80,70 | 79,55 | 79,98 | -0,27% | 924.154,00 |