421,680$
3,55%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 413,00 | 424,94 | 412,60 | 421,68 | 3,55% | 1.358.126,00 |
| 24.07.2025 | 408,88 | 410,79 | 406,73 | 407,22 | 0,52% | 1.062.665,00 |
| 23.07.2025 | 398,00 | 406,00 | 397,95 | 405,11 | 2,58% | 1.574.862,00 |
| 22.07.2025 | 398,48 | 398,57 | 380,60 | 394,93 | -0,94% | 1.120.363,00 |
| 21.07.2025 | 404,00 | 405,04 | 397,00 | 398,66 | -1,15% | 994.347,00 |
| 18.07.2025 | 398,92 | 405,43 | 398,31 | 403,31 | 1,36% | 1.055.502,00 |
| 17.07.2025 | 386,85 | 398,61 | 386,85 | 397,90 | 2,26% | 999.616,00 |
| 16.07.2025 | 387,09 | 389,43 | 381,30 | 389,12 | 0,67% | 833.932,00 |
| 15.07.2025 | 390,00 | 390,10 | 383,89 | 386,54 | -0,12% | 599.443,00 |
| 14.07.2025 | 382,93 | 389,20 | 381,52 | 387,00 | 0,84% | 705.246,00 |
| 11.07.2025 | 379,27 | 385,46 | 378,01 | 383,78 | 0,97% | 906.530,00 |
| 10.07.2025 | 378,56 | 382,89 | 371,48 | 380,09 | -0,53% | 971.754,00 |
| 09.07.2025 | 381,83 | 383,28 | 377,96 | 382,12 | 1,21% | 624.568,00 |
| 08.07.2025 | 381,89 | 383,00 | 369,63 | 377,56 | -2,14% | 1.150.066,00 |
| 07.07.2025 | 386,03 | 388,00 | 380,40 | 385,80 | -0,18% | 825.787,00 |
| 03.07.2025 | 376,02 | 387,37 | 374,96 | 386,51 | 3,51% | 869.625,00 |
| 02.07.2025 | 367,02 | 373,96 | 365,57 | 373,41 | 0,30% | 1.146.673,00 |
| 01.07.2025 | 373,82 | 377,78 | 364,44 | 372,29 | -1,53% | 1.428.634,00 |
| 30.06.2025 | 377,50 | 381,55 | 368,70 | 378,08 | -0,83% | 1.349.743,00 |
| 27.06.2025 | 380,00 | 382,79 | 373,80 | 381,26 | 0,47% | 3.388.270,00 |
| 26.06.2025 | 378,45 | 381,12 | 376,88 | 379,47 | 1,44% | 1.208.011,00 |
| 25.06.2025 | 373,81 | 375,53 | 371,47 | 374,07 | 0,49% | 1.044.395,00 |
| 24.06.2025 | 369,41 | 373,30 | 366,62 | 372,26 | 1,78% | 938.200,00 |
| 23.06.2025 | 361,11 | 366,74 | 358,38 | 365,76 | 1,38% | 917.350,00 |
| 20.06.2025 | 364,36 | 365,86 | 358,92 | 360,78 | 0,10% | 1.562.702,00 |
| 18.06.2025 | 360,37 | 365,91 | 358,27 | 360,43 | 0,50% | 855.016,00 |
| 17.06.2025 | 356,90 | 361,64 | 353,69 | 358,62 | -0,88% | 848.423,00 |
| 16.06.2025 | 361,42 | 367,00 | 360,93 | 361,80 | 0,99% | 837.179,00 |
| 13.06.2025 | 352,67 | 358,34 | 349,06 | 358,26 | -0,11% | 796.160,00 |
| 12.06.2025 | 356,02 | 360,80 | 354,25 | 358,65 | 0,81% | 851.708,00 |
| 11.06.2025 | 350,54 | 356,19 | 345,37 | 355,78 | 2,01% | 852.900,00 |
| 10.06.2025 | 356,48 | 357,11 | 341,93 | 348,76 | -1,94% | 1.459.601,00 |
| 09.06.2025 | 363,02 | 363,60 | 355,33 | 355,66 | -1,57% | 901.886,00 |
| 06.06.2025 | 363,74 | 363,74 | 358,64 | 361,35 | 0,49% | 700.156,00 |
| 05.06.2025 | 360,94 | 362,03 | 356,47 | 359,58 | 0,13% | 876.180,00 |
| 04.06.2025 | 358,67 | 361,56 | 356,28 | 359,11 | 0,73% | 1.105.575,00 |
| 03.06.2025 | 347,20 | 357,94 | 347,00 | 356,49 | 3,17% | 1.122.570,00 |
| 02.06.2025 | 341,05 | 346,05 | 337,48 | 345,53 | 0,87% | 763.395,00 |
| 30.05.2025 | 338,92 | 342,74 | 336,82 | 342,56 | 0,83% | 1.622.272,00 |
| 29.05.2025 | 343,52 | 344,00 | 336,57 | 339,74 | -0,17% | 571.899,00 |
| 28.05.2025 | 342,27 | 343,52 | 338,57 | 340,32 | -0,59% | 663.914,00 |
| 27.05.2025 | 339,61 | 343,44 | 337,35 | 342,35 | 2,08% | 1.195.487,00 |
| 23.05.2025 | 329,20 | 336,79 | 326,89 | 335,36 | 1,37% | 932.591,00 |
| 22.05.2025 | 335,16 | 337,20 | 320,56 | 330,83 | -3,05% | 1.875.339,00 |
| 21.05.2025 | 342,05 | 348,90 | 340,73 | 341,23 | -1,08% | 1.001.828,00 |
| 20.05.2025 | 344,00 | 346,50 | 343,34 | 344,96 | 0,07% | 689.662,00 |
| 19.05.2025 | 338,00 | 345,31 | 337,07 | 344,71 | -0,02% | 725.453,00 |
| 16.05.2025 | 341,77 | 345,36 | 338,14 | 344,79 | 1,30% | 1.063.683,00 |
| 15.05.2025 | 338,32 | 342,26 | 336,63 | 340,37 | -0,81% | 1.384.823,00 |
| 14.05.2025 | 344,63 | 348,42 | 341,95 | 343,15 | -0,13% | 1.638.715,00 |
| 13.05.2025 | 334,50 | 346,48 | 334,44 | 343,58 | 3,24% | 1.640.444,00 |
| 12.05.2025 | 336,30 | 337,42 | 332,29 | 332,79 | 2,12% | 1.576.822,00 |
| 09.05.2025 | 326,50 | 327,56 | 321,34 | 325,89 | -0,11% | 976.811,00 |
| 08.05.2025 | 326,33 | 330,75 | 324,34 | 326,25 | 0,82% | 1.167.936,00 |
| 07.05.2025 | 319,27 | 325,00 | 315,45 | 323,59 | 1,87% | 1.202.910,00 |
| 06.05.2025 | 319,81 | 322,32 | 316,38 | 317,65 | -1,54% | 980.720,00 |
| 05.05.2025 | 315,00 | 323,88 | 315,00 | 322,62 | 0,46% | 1.025.783,00 |
| 02.05.2025 | 326,06 | 329,75 | 319,68 | 321,14 | -0,25% | 2.062.298,00 |
| 01.05.2025 | 320,21 | 330,60 | 312,30 | 321,93 | 9,99% | 3.228.393,00 |
| 30.04.2025 | 284,70 | 294,25 | 281,17 | 292,69 | 0,11% | 1.638.088,00 |
| 29.04.2025 | 290,18 | 293,72 | 287,06 | 292,38 | 0,61% | 1.042.111,00 |
| 28.04.2025 | 287,38 | 292,91 | 285,18 | 290,62 | 1,14% | 1.052.278,00 |
| 25.04.2025 | 282,76 | 290,00 | 282,76 | 287,34 | 1,85% | 1.205.006,00 |
| 24.04.2025 | 273,48 | 284,22 | 272,00 | 282,12 | 2,85% | 1.601.424,00 |
| 23.04.2025 | 277,98 | 284,55 | 273,76 | 274,31 | 4,76% | 1.548.076,00 |
| 22.04.2025 | 257,00 | 263,77 | 254,98 | 261,85 | 3,18% | 977.607,00 |
| 21.04.2025 | 263,36 | 263,36 | 251,04 | 253,77 | -5,03% | 1.043.759,00 |
| 17.04.2025 | 271,05 | 271,50 | 264,61 | 267,22 | -0,83% | 971.366,00 |
| 16.04.2025 | 266,91 | 273,73 | 265,29 | 269,45 | -1,31% | 1.037.895,00 |
| 15.04.2025 | 273,90 | 276,92 | 271,00 | 273,03 | -0,46% | 803.907,00 |
| 14.04.2025 | 274,92 | 277,70 | 269,67 | 274,30 | 1,75% | 1.091.724,00 |
| 11.04.2025 | 262,64 | 270,92 | 259,06 | 269,57 | 2,62% | 1.090.230,00 |
| 10.04.2025 | 262,86 | 270,13 | 255,00 | 262,70 | -2,56% | 1.519.261,00 |
| 09.04.2025 | 244,92 | 271,66 | 241,62 | 269,60 | 10,02% | 1.952.461,00 |
| 08.04.2025 | 255,00 | 260,00 | 240,81 | 245,05 | -0,06% | 1.702.089,00 |
| 07.04.2025 | 232,00 | 252,65 | 227,08 | 245,20 | 2,39% | 2.378.969,00 |
| 04.04.2025 | 243,50 | 245,95 | 232,35 | 239,47 | -4,99% | 2.086.441,00 |
| 03.04.2025 | 249,33 | 256,77 | 248,69 | 252,04 | -4,74% | 1.703.313,00 |
| 02.04.2025 | 252,10 | 264,77 | 250,89 | 264,59 | 2,59% | 864.221,00 |
| 01.04.2025 | 252,73 | 258,13 | 249,96 | 257,90 | 1,46% | 949.325,00 |
| 31.03.2025 | 249,18 | 254,88 | 244,70 | 254,18 | -0,04% | 1.621.488,00 |
| 28.03.2025 | 254,35 | 256,25 | 250,85 | 254,29 | -0,23% | 1.149.314,00 |
| 27.03.2025 | 256,88 | 258,60 | 250,68 | 254,88 | -2,21% | 1.541.701,00 |
| 26.03.2025 | 275,72 | 275,85 | 259,08 | 260,64 | -5,65% | 1.513.599,00 |
| 25.03.2025 | 278,01 | 278,91 | 273,89 | 276,25 | -0,77% | 1.094.569,00 |
| 24.03.2025 | 275,00 | 279,75 | 273,83 | 278,40 | 3,80% | 1.338.326,00 |
| 21.03.2025 | 269,89 | 270,14 | 265,00 | 268,22 | -1,06% | 1.604.550,00 |
| 20.03.2025 | 266,50 | 274,11 | 264,95 | 271,10 | 0,26% | 1.174.409,00 |
| 19.03.2025 | 265,07 | 273,14 | 262,41 | 270,40 | 2,67% | 1.297.088,00 |
| 18.03.2025 | 265,33 | 266,86 | 261,50 | 263,36 | -1,51% | 1.217.595,00 |
| 17.03.2025 | 259,04 | 270,57 | 258,12 | 267,40 | 2,53% | 1.733.447,00 |
| 14.03.2025 | 256,79 | 261,93 | 251,92 | 260,81 | 4,20% | 2.067.763,00 |
| 13.03.2025 | 246,28 | 252,79 | 242,24 | 250,29 | 0,48% | 1.817.412,00 |
| 12.03.2025 | 253,90 | 259,41 | 245,00 | 249,10 | 1,25% | 1.749.736,00 |
| 11.03.2025 | 236,50 | 249,95 | 236,31 | 246,03 | 3,94% | 2.444.969,00 |
| 10.03.2025 | 237,71 | 241,25 | 231,31 | 236,71 | -3,78% | 2.597.170,00 |
| 07.03.2025 | 241,52 | 248,00 | 237,81 | 246,02 | 2,13% | 2.044.006,00 |
| 06.03.2025 | 244,95 | 246,46 | 238,52 | 240,88 | -4,85% | 2.238.744,00 |
| 05.03.2025 | 250,50 | 255,01 | 246,82 | 253,16 | 1,41% | 1.338.953,00 |
| 04.03.2025 | 245,00 | 256,31 | 241,44 | 249,63 | -0,51% | 2.388.513,00 |