51,220$
-0,89%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 51,84 | 52,60 | 51,03 | 51,22 | -0,89% | 1.531.340,00 |
| 06.05.2026 | 50,30 | 51,86 | 49,53 | 51,68 | 3,78% | 1.379.510,00 |
| 05.05.2026 | 50,55 | 50,82 | 49,28 | 49,80 | -0,44% | 992.035,00 |
| 04.05.2026 | 50,77 | 52,25 | 49,81 | 50,02 | -1,67% | 1.295.682,00 |
| 01.05.2026 | 51,17 | 51,53 | 49,71 | 50,87 | 0,91% | 1.674.272,00 |
| 30.04.2026 | 50,46 | 50,99 | 49,84 | 50,41 | 0,22% | 1.986.562,00 |
| 29.04.2026 | 52,80 | 54,43 | 49,40 | 50,30 | -2,97% | 2.515.685,00 |
| 28.04.2026 | 51,69 | 52,31 | 50,65 | 51,84 | 0,66% | 2.141.391,00 |
| 27.04.2026 | 53,44 | 54,33 | 51,45 | 51,50 | -3,65% | 1.176.963,00 |
| 24.04.2026 | 51,71 | 53,51 | 51,40 | 53,45 | 3,13% | 1.177.968,00 |
| 23.04.2026 | 53,55 | 54,21 | 50,91 | 51,83 | -3,43% | 1.490.351,00 |
| 22.04.2026 | 54,96 | 55,11 | 53,14 | 53,67 | -1,29% | 1.004.673,00 |
| 21.04.2026 | 55,01 | 55,79 | 54,08 | 54,37 | -1,00% | 866.957,00 |
| 20.04.2026 | 55,85 | 56,24 | 54,49 | 54,92 | -1,49% | 1.067.278,00 |
| 17.04.2026 | 56,53 | 57,35 | 54,90 | 55,75 | -0,48% | 1.418.379,00 |
| 16.04.2026 | 56,88 | 57,58 | 55,57 | 56,02 | -0,97% | 933.335,00 |
| 15.04.2026 | 55,92 | 57,09 | 55,82 | 56,57 | 1,02% | 827.242,00 |
| 14.04.2026 | 56,37 | 57,42 | 55,92 | 56,00 | -0,23% | 638.540,00 |
| 13.04.2026 | 54,80 | 57,11 | 54,60 | 56,13 | 0,21% | 909.383,00 |
| 10.04.2026 | 56,56 | 57,63 | 55,70 | 56,01 | -1,96% | 920.098,00 |
| 09.04.2026 | 57,65 | 57,65 | 56,23 | 57,13 | -1,50% | 878.493,00 |
| 08.04.2026 | 58,06 | 59,00 | 57,76 | 58,00 | 3,11% | 914.086,00 |
| 07.04.2026 | 56,21 | 56,47 | 55,47 | 56,25 | -0,23% | 721.725,00 |
| 06.04.2026 | 56,31 | 56,91 | 55,98 | 56,38 | 0,11% | 981.060,00 |
| 02.04.2026 | 54,50 | 57,38 | 54,39 | 56,32 | 2,23% | 1.019.154,00 |
| 01.04.2026 | 54,63 | 56,03 | 54,15 | 55,09 | 1,70% | 1.070.464,00 |
| 31.03.2026 | 52,70 | 54,49 | 52,07 | 54,17 | 3,75% | 1.577.974,00 |
| 30.03.2026 | 53,00 | 53,29 | 51,92 | 52,21 | -0,57% | 994.937,00 |
| 27.03.2026 | 53,00 | 53,72 | 52,39 | 52,51 | -2,07% | 988.395,00 |
| 26.03.2026 | 53,55 | 54,55 | 52,65 | 53,62 | -0,41% | 1.132.043,00 |
| 25.03.2026 | 51,27 | 54,08 | 50,16 | 53,84 | 6,76% | 1.420.815,00 |
| 24.03.2026 | 50,03 | 51,27 | 49,89 | 50,43 | -1,94% | 1.927.666,00 |
| 23.03.2026 | 50,96 | 53,30 | 50,50 | 51,43 | 2,78% | 2.020.500,00 |
| 20.03.2026 | 50,00 | 50,90 | 49,38 | 50,04 | -0,24% | 2.131.880,00 |
| 19.03.2026 | 50,92 | 51,24 | 49,71 | 50,16 | -1,86% | 1.874.305,00 |
| 18.03.2026 | 53,76 | 53,78 | 51,07 | 51,11 | -5,67% | 1.460.296,00 |
| 17.03.2026 | 52,95 | 54,30 | 52,95 | 54,18 | 3,00% | 1.562.659,00 |
| 16.03.2026 | 54,94 | 55,50 | 52,37 | 52,60 | -4,28% | 1.567.327,00 |
| 13.03.2026 | 57,02 | 57,41 | 54,64 | 54,95 | -3,27% | 1.462.865,00 |
| 12.03.2026 | 58,89 | 60,50 | 56,79 | 56,81 | -3,25% | 1.333.151,00 |
| 11.03.2026 | 59,15 | 59,81 | 58,40 | 58,72 | -1,03% | 1.846.342,00 |
| 10.03.2026 | 63,21 | 63,22 | 59,24 | 59,33 | -5,15% | 1.627.075,00 |
| 09.03.2026 | 63,45 | 65,11 | 61,80 | 62,55 | -4,05% | 1.876.879,00 |
| 06.03.2026 | 64,88 | 65,61 | 63,97 | 65,19 | -0,40% | 382.463,00 |
| 05.03.2026 | 65,59 | 66,45 | 64,59 | 65,45 | -0,88% | 896.250,00 |
| 04.03.2026 | 66,94 | 66,94 | 65,35 | 66,03 | -0,95% | 544.991,00 |
| 03.03.2026 | 66,38 | 67,43 | 65,51 | 66,66 | -1,77% | 861.092,00 |
| 02.03.2026 | 66,50 | 67,93 | 65,52 | 67,86 | 2,82% | 1.192.484,00 |
| 27.02.2026 | 66,22 | 66,25 | 64,77 | 66,00 | -0,47% | 1.016.474,00 |
| 26.02.2026 | 65,97 | 66,51 | 64,57 | 66,31 | 1,73% | 1.101.186,00 |
| 25.02.2026 | 65,56 | 65,65 | 63,81 | 65,18 | 0,76% | 1.834.194,00 |
| 24.02.2026 | 64,60 | 65,41 | 64,36 | 64,69 | 0,62% | 1.057.205,00 |
| 23.02.2026 | 65,00 | 65,39 | 63,90 | 64,29 | -1,89% | 1.081.288,00 |
| 20.02.2026 | 65,58 | 67,00 | 65,17 | 65,53 | -0,61% | 1.147.591,00 |
| 19.02.2026 | 63,56 | 66,03 | 63,45 | 65,93 | 3,47% | 1.395.244,00 |
| 18.02.2026 | 61,79 | 64,24 | 61,66 | 63,72 | 3,76% | 1.441.444,00 |
| 17.02.2026 | 64,02 | 64,06 | 61,33 | 61,41 | -3,11% | 1.265.345,00 |
| 13.02.2026 | 63,38 | 64,72 | 62,49 | 63,38 | 1,13% | 1.493.821,00 |
| 12.02.2026 | 60,43 | 63,11 | 59,88 | 62,67 | 4,02% | 2.634.392,00 |
| 11.02.2026 | 60,78 | 65,00 | 59,13 | 60,25 | -14,19% | 4.679.385,00 |
| 10.02.2026 | 69,42 | 70,61 | 69,18 | 70,21 | 1,05% | 1.317.064,00 |
| 09.02.2026 | 69,49 | 70,27 | 69,22 | 69,48 | 0,06% | 654.538,00 |
| 06.02.2026 | 68,12 | 69,99 | 67,77 | 69,44 | 2,84% | 818.092,00 |
| 05.02.2026 | 68,93 | 69,57 | 67,11 | 67,52 | -1,45% | 775.780,00 |
| 04.02.2026 | 68,22 | 68,91 | 67,56 | 68,51 | 0,25% | 673.980,00 |
| 03.02.2026 | 69,06 | 69,48 | 67,20 | 68,34 | 0,00% | 1.052.246,00 |
| 02.02.2026 | 69,47 | 69,98 | 67,98 | 68,34 | -2,46% | 1.045.497,00 |
| 30.01.2026 | 70,47 | 71,75 | 69,24 | 70,06 | -1,18% | 823.210,00 |
| 29.01.2026 | 72,12 | 72,73 | 70,00 | 70,90 | -1,13% | 1.078.703,00 |
| 28.01.2026 | 71,32 | 72,00 | 70,79 | 71,71 | 0,42% | 1.002.650,00 |
| 27.01.2026 | 70,44 | 71,51 | 70,01 | 71,41 | 1,26% | 992.163,00 |
| 26.01.2026 | 72,96 | 73,26 | 69,19 | 70,52 | -2,54% | 1.391.729,00 |
| 22.01.2026 | 73,25 | 73,83 | 71,45 | 72,36 | -0,47% | 725.037,00 |
| 21.01.2026 | 71,75 | 73,62 | 71,24 | 72,70 | 2,05% | 821.027,00 |
| 20.01.2026 | 71,99 | 72,70 | 70,74 | 71,24 | -1,70% | 1.495.297,00 |
| 16.01.2026 | 71,62 | 72,81 | 71,08 | 72,47 | 0,35% | 678.469,00 |
| 15.01.2026 | 70,48 | 72,38 | 70,02 | 72,22 | 2,63% | 733.619,00 |
| 14.01.2026 | 69,61 | 70,84 | 68,91 | 70,37 | 1,72% | 984.779,00 |
| 13.01.2026 | 69,71 | 69,99 | 69,00 | 69,18 | 0,07% | 1.175.149,00 |
| 12.01.2026 | 70,10 | 70,98 | 68,85 | 69,13 | -1,14% | 1.001.395,00 |
| 09.01.2026 | 68,15 | 70,03 | 68,15 | 69,93 | 2,58% | 1.101.101,00 |
| 08.01.2026 | 66,34 | 68,84 | 66,27 | 68,17 | 3,68% | 2.175.592,00 |
| 07.01.2026 | 65,94 | 66,26 | 65,01 | 65,75 | -0,21% | 1.097.825,00 |
| 06.01.2026 | 66,25 | 67,11 | 65,06 | 65,89 | -0,96% | 1.837.914,00 |
| 05.01.2026 | 63,00 | 66,99 | 62,81 | 66,53 | 6,94% | 2.051.666,00 |
| 02.01.2026 | 62,06 | 62,86 | 61,56 | 62,21 | 0,66% | 625.701,00 |
| 31.12.2025 | 62,09 | 62,89 | 61,77 | 61,80 | -0,72% | 583.997,00 |
| 30.12.2025 | 62,52 | 63,24 | 62,06 | 62,25 | -0,73% | 629.423,00 |
| 29.12.2025 | 62,59 | 62,76 | 62,02 | 62,71 | 0,24% | 742.183,00 |
| 26.12.2025 | 62,95 | 63,02 | 62,42 | 62,56 | -0,45% | 510.298,00 |
| 24.12.2025 | 62,60 | 63,14 | 62,22 | 62,84 | 0,16% | 464.606,00 |
| 23.12.2025 | 63,50 | 64,79 | 62,47 | 62,74 | 0,92% | 1.639.553,00 |
| 22.12.2025 | 62,03 | 62,44 | 61,36 | 62,17 | 1,29% | 943.894,00 |
| 19.12.2025 | 61,49 | 62,42 | 60,71 | 61,38 | 1,37% | 2.158.176,00 |
| 18.12.2025 | 60,80 | 61,25 | 60,00 | 60,55 | 0,58% | 1.303.235,00 |
| 17.12.2025 | 61,14 | 62,21 | 60,11 | 60,20 | -2,42% | 1.630.565,00 |
| 16.12.2025 | 61,44 | 62,04 | 60,60 | 61,69 | 0,13% | 1.806.077,00 |
| 15.12.2025 | 63,50 | 63,67 | 60,92 | 61,61 | -2,72% | 2.538.984,00 |
| 12.12.2025 | 66,08 | 66,21 | 63,16 | 63,33 | -3,89% | 2.146.838,00 |
| 11.12.2025 | 66,82 | 67,00 | 64,65 | 65,89 | -1,69% | 1.700.120,00 |