43,170$
7,07%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 40,68 | 43,46 | 40,26 | 43,17 | 7,07% | 4.491.415,00 |
| 29.07.2026 | 46,99 | 47,99 | 36,26 | 40,32 | -35,00% | 12.048.392,00 |
| 28.07.2026 | 60,26 | 62,30 | 60,00 | 62,03 | 4,30% | 1.245.602,00 |
| 27.07.2026 | 59,99 | 60,24 | 58,80 | 59,47 | 1,26% | 835.566,00 |
| 24.07.2026 | 59,12 | 61,59 | 58,63 | 58,73 | 0,46% | 1.104.043,00 |
| 23.07.2026 | 57,45 | 60,06 | 57,45 | 58,46 | 1,53% | 1.418.960,00 |
| 22.07.2026 | 55,82 | 57,86 | 55,46 | 57,58 | 4,35% | 778.272,00 |
| 21.07.2026 | 54,64 | 55,91 | 54,60 | 55,18 | -0,54% | 517.683,00 |
| 20.07.2026 | 55,63 | 56,70 | 55,01 | 55,48 | -1,02% | 645.128,00 |
| 17.07.2026 | 57,34 | 58,35 | 55,51 | 56,05 | -3,16% | 1.250.942,00 |
| 16.07.2026 | 55,98 | 58,00 | 55,49 | 57,88 | 2,23% | 631.152,00 |
| 15.07.2026 | 54,48 | 57,19 | 54,48 | 56,62 | 4,79% | 940.636,00 |
| 14.07.2026 | 54,39 | 54,92 | 53,81 | 54,03 | -1,51% | 771.260,00 |
| 13.07.2026 | 55,06 | 56,94 | 54,48 | 54,86 | -1,37% | 681.197,00 |
| 10.07.2026 | 56,41 | 56,85 | 54,64 | 55,62 | -0,47% | 1.025.060,00 |
| 09.07.2026 | 55,29 | 56,14 | 54,82 | 55,88 | -1,32% | 700.820,00 |
| 08.07.2026 | 55,95 | 56,92 | 55,70 | 56,63 | 0,27% | 1.043.434,00 |
| 07.07.2026 | 58,09 | 58,76 | 56,46 | 56,48 | -1,69% | 952.344,00 |
| 06.07.2026 | 55,75 | 57,75 | 55,28 | 57,45 | 2,06% | 1.186.620,00 |
| 02.07.2026 | 54,30 | 56,32 | 53,96 | 56,29 | 5,89% | 1.150.899,00 |
| 01.07.2026 | 53,23 | 54,39 | 52,96 | 53,16 | 1,47% | 985.590,00 |
| 30.06.2026 | 51,07 | 52,62 | 50,75 | 52,39 | 2,08% | 899.031,00 |
| 29.06.2026 | 50,24 | 51,97 | 50,19 | 51,32 | 0,75% | 963.445,00 |
| 26.06.2026 | 46,92 | 51,00 | 46,92 | 50,94 | 8,27% | 2.591.046,00 |
| 25.06.2026 | 49,33 | 49,40 | 46,88 | 47,05 | -3,67% | 1.486.597,00 |
| 24.06.2026 | 49,05 | 49,92 | 48,20 | 48,84 | -0,81% | 1.150.152,00 |
| 23.06.2026 | 49,37 | 50,26 | 48,99 | 49,24 | 1,21% | 1.269.600,00 |
| 22.06.2026 | 51,45 | 52,23 | 48,13 | 48,65 | -6,82% | 1.634.280,00 |
| 18.06.2026 | 54,46 | 54,99 | 51,72 | 52,21 | -4,76% | 1.612.904,00 |
| 17.06.2026 | 55,29 | 57,44 | 54,72 | 54,82 | -1,51% | 790.655,00 |
| 16.06.2026 | 55,59 | 56,59 | 54,87 | 55,66 | 0,31% | 639.989,00 |
| 15.06.2026 | 57,53 | 58,00 | 55,43 | 55,49 | -2,13% | 815.528,00 |
| 12.06.2026 | 58,33 | 58,33 | 56,28 | 56,70 | -1,01% | 807.337,00 |
| 11.06.2026 | 56,19 | 58,02 | 55,78 | 57,28 | 1,43% | 741.528,00 |
| 10.06.2026 | 58,01 | 58,67 | 56,42 | 56,47 | -3,49% | 804.099,00 |
| 09.06.2026 | 58,35 | 59,04 | 56,68 | 58,51 | 1,18% | 803.048,00 |
| 08.06.2026 | 58,50 | 59,78 | 57,83 | 57,83 | -1,52% | 617.596,00 |
| 05.06.2026 | 61,07 | 61,92 | 58,49 | 58,72 | -3,17% | 783.856,00 |
| 04.06.2026 | 60,99 | 62,11 | 60,33 | 60,64 | 1,15% | 1.208.888,00 |
| 03.06.2026 | 60,00 | 60,30 | 58,83 | 59,95 | -1,46% | 1.043.388,00 |
| 02.06.2026 | 59,73 | 60,96 | 59,03 | 60,84 | 0,30% | 1.280.910,00 |
| 01.06.2026 | 59,17 | 61,90 | 59,17 | 60,66 | 2,64% | 1.631.592,00 |
| 29.05.2026 | 58,52 | 59,73 | 57,57 | 59,10 | 0,46% | 2.064.079,00 |
| 28.05.2026 | 56,52 | 60,72 | 56,19 | 58,83 | 3,50% | 2.176.260,00 |
| 27.05.2026 | 56,18 | 57,41 | 55,51 | 56,84 | 0,89% | 1.540.148,00 |
| 26.05.2026 | 53,03 | 56,87 | 52,69 | 56,34 | 4,90% | 1.554.632,00 |
| 22.05.2026 | 52,23 | 53,82 | 51,60 | 53,71 | 3,67% | 966.327,00 |
| 21.05.2026 | 50,82 | 52,06 | 49,90 | 51,81 | 0,31% | 556.222,00 |
| 20.05.2026 | 50,24 | 51,96 | 49,65 | 51,65 | 1,37% | 742.822,00 |
| 19.05.2026 | 51,60 | 52,43 | 50,71 | 50,95 | -1,03% | 1.309.206,00 |
| 18.05.2026 | 50,00 | 51,57 | 49,36 | 51,48 | 2,18% | 1.644.665,00 |
| 15.05.2026 | 51,54 | 51,54 | 50,00 | 50,38 | -1,51% | 987.571,00 |
| 14.05.2026 | 51,14 | 51,47 | 50,44 | 51,15 | 1,61% | 1.197.767,00 |
| 13.05.2026 | 52,76 | 52,76 | 48,76 | 50,34 | -4,48% | 1.371.548,00 |
| 12.05.2026 | 50,50 | 52,95 | 50,06 | 52,70 | 8,12% | 1.499.218,00 |
| 11.05.2026 | 49,14 | 49,78 | 48,23 | 48,74 | -0,89% | 1.112.764,00 |
| 08.05.2026 | 51,25 | 51,76 | 48,80 | 49,18 | -3,98% | 1.114.413,00 |
| 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 |