533,780$
-2,95%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 557,90 | 557,90 | 527,23 | 533,78 | -2,95% | 1.557.086,00 |
| 27.03.2026 | 548,70 | 564,12 | 548,47 | 549,98 | 0,80% | 1.202.261,00 |
| 26.03.2026 | 563,22 | 567,30 | 544,85 | 545,64 | -4,86% | 1.263.501,00 |
| 25.03.2026 | 581,24 | 582,48 | 572,80 | 573,50 | -0,85% | 978.739,00 |
| 24.03.2026 | 565,00 | 581,94 | 559,02 | 578,44 | 1,94% | 1.444.856,00 |
| 23.03.2026 | 558,40 | 582,00 | 558,40 | 567,45 | 2,17% | 1.212.012,00 |
| 20.03.2026 | 577,00 | 582,48 | 551,05 | 555,39 | -3,90% | 1.662.874,00 |
| 19.03.2026 | 561,46 | 580,88 | 558,58 | 577,95 | 1,04% | 846.006,00 |
| 18.03.2026 | 575,64 | 583,73 | 570,61 | 572,00 | 0,06% | 692.234,00 |
| 17.03.2026 | 573,00 | 578,40 | 558,47 | 571,64 | -0,41% | 795.947,00 |
| 16.03.2026 | 565,92 | 576,54 | 565,19 | 574,02 | 2,68% | 1.417.233,00 |
| 13.03.2026 | 573,00 | 574,38 | 556,00 | 559,02 | -1,39% | 2.015.805,00 |
| 12.03.2026 | 561,57 | 576,47 | 559,88 | 566,91 | -0,14% | 951.067,00 |
| 11.03.2026 | 560,03 | 575,71 | 558,91 | 567,71 | 0,65% | 938.061,00 |
| 10.03.2026 | 569,00 | 576,86 | 561,42 | 564,05 | -0,70% | 1.145.647,00 |
| 09.03.2026 | 542,83 | 568,91 | 531,21 | 568,04 | 5,16% | 1.604.920,00 |
| 06.03.2026 | 532,32 | 553,21 | 532,00 | 540,19 | -1,64% | 1.105.144,00 |
| 05.03.2026 | 561,05 | 568,09 | 534,35 | 549,22 | -3,37% | 1.165.845,00 |
| 04.03.2026 | 571,55 | 573,00 | 560,62 | 568,38 | 0,42% | 1.052.141,00 |
| 03.03.2026 | 553,68 | 569,28 | 547,00 | 566,00 | -1,16% | 995.324,00 |
| 02.03.2026 | 556,73 | 573,97 | 556,73 | 572,66 | 1,70% | 806.498,00 |
| 27.02.2026 | 558,31 | 569,75 | 551,00 | 563,08 | -0,35% | 1.522.404,00 |
| 26.02.2026 | 565,72 | 565,84 | 543,23 | 565,05 | 0,41% | 1.081.524,00 |
| 25.02.2026 | 573,94 | 573,94 | 562,58 | 562,77 | -0,96% | 939.137,00 |
| 24.02.2026 | 550,89 | 570,92 | 538,09 | 568,21 | 2,81% | 1.289.399,00 |
| 20.02.2026 | 554,36 | 565,93 | 548,22 | 552,66 | -0,24% | 1.058.568,00 |
| 19.02.2026 | 544,87 | 554,64 | 527,05 | 554,00 | 6,68% | 1.699.330,00 |
| 18.02.2026 | 528,99 | 535,65 | 518,72 | 519,31 | -1,11% | 1.427.379,00 |
| 17.02.2026 | 522,00 | 534,78 | 518,62 | 525,13 | 0,20% | 925.599,00 |
| 13.02.2026 | 517,07 | 529,00 | 508,11 | 524,08 | 1,59% | 864.947,00 |
| 12.02.2026 | 530,00 | 543,28 | 512,39 | 515,88 | -1,54% | 1.516.007,00 |
| 11.02.2026 | 521,00 | 534,50 | 512,11 | 523,96 | 2,61% | 1.055.478,00 |
| 10.02.2026 | 515,09 | 517,49 | 507,67 | 510,64 | -0,76% | 804.353,00 |
| 09.02.2026 | 508,47 | 520,42 | 503,20 | 514,56 | 1,27% | 1.080.715,00 |
| 06.02.2026 | 489,31 | 508,45 | 482,51 | 508,11 | 6,36% | 1.516.336,00 |
| 05.02.2026 | 460,14 | 479,67 | 456,25 | 477,72 | 2,83% | 1.110.164,00 |
| 04.02.2026 | 490,00 | 492,80 | 451,17 | 464,57 | -4,92% | 1.479.784,00 |
| 03.02.2026 | 476,66 | 490,47 | 474,21 | 488,60 | 2,27% | 1.235.637,00 |
| 02.02.2026 | 472,61 | 478,05 | 465,72 | 477,77 | 0,66% | 1.229.157,00 |
| 30.01.2026 | 476,94 | 483,44 | 471,70 | 474,63 | -1,82% | 1.836.783,00 |
| 29.01.2026 | 481,28 | 489,05 | 473,57 | 483,43 | 0,45% | 1.032.425,00 |
| 28.01.2026 | 481,00 | 487,00 | 472,16 | 481,28 | 0,42% | 975.509,00 |
| 27.01.2026 | 473,57 | 483,75 | 467,00 | 479,27 | 1,81% | 820.851,00 |
| 26.01.2026 | 470,77 | 478,88 | 467,30 | 470,77 | 0,42% | 546.577,00 |
| 22.01.2026 | 479,25 | 483,29 | 459,43 | 468,78 | -0,94% | 978.601,00 |
| 21.01.2026 | 469,00 | 477,96 | 460,02 | 473,24 | 2,10% | 1.234.010,00 |
| 20.01.2026 | 461,06 | 469,74 | 458,88 | 463,49 | -0,70% | 908.415,00 |
| 16.01.2026 | 460,15 | 480,93 | 455,71 | 466,75 | 4,27% | 2.216.756,00 |
| 15.01.2026 | 445,50 | 454,11 | 444,32 | 447,64 | 2,42% | 783.854,00 |
| 14.01.2026 | 443,70 | 446,89 | 426,59 | 437,07 | -1,61% | 924.269,00 |
| 13.01.2026 | 434,98 | 445,63 | 433,52 | 444,20 | 2,67% | 840.468,00 |
| 12.01.2026 | 419,65 | 435,33 | 418,91 | 432,66 | 2,39% | 746.027,00 |
| 09.01.2026 | 421,49 | 423,71 | 417,10 | 422,57 | 2,28% | 1.027.769,00 |
| 08.01.2026 | 437,95 | 437,95 | 408,36 | 413,17 | -5,43% | 1.376.365,00 |
| 07.01.2026 | 440,33 | 442,00 | 433,44 | 436,89 | -0,30% | 716.178,00 |
| 06.01.2026 | 433,80 | 440,00 | 418,25 | 438,22 | 0,55% | 807.124,00 |
| 05.01.2026 | 444,98 | 452,24 | 435,00 | 435,82 | -0,88% | 1.180.477,00 |
| 02.01.2026 | 424,95 | 441,97 | 424,95 | 439,68 | 4,17% | 883.034,00 |
| 31.12.2025 | 428,65 | 429,17 | 421,54 | 422,06 | -1,57% | 521.264,00 |
| 30.12.2025 | 431,83 | 432,45 | 427,78 | 428,81 | -0,52% | 461.995,00 |
| 29.12.2025 | 430,73 | 435,95 | 430,09 | 431,03 | -0,38% | 501.316,00 |
| 26.12.2025 | 433,00 | 433,58 | 429,68 | 432,67 | -0,21% | 268.559,00 |
| 24.12.2025 | 434,73 | 434,80 | 430,63 | 433,58 | -0,37% | 306.389,00 |
| 23.12.2025 | 432,00 | 437,41 | 431,00 | 435,20 | 0,50% | 556.054,00 |
| 22.12.2025 | 433,15 | 435,40 | 428,51 | 433,03 | 1,49% | 763.514,00 |
| 19.12.2025 | 425,25 | 431,99 | 421,45 | 426,66 | 1,27% | 1.564.298,00 |
| 18.12.2025 | 427,00 | 427,46 | 419,03 | 421,31 | 1,70% | 1.095.066,00 |
| 17.12.2025 | 438,28 | 441,41 | 412,59 | 414,25 | -5,53% | 1.555.106,00 |
| 16.12.2025 | 434,26 | 440,46 | 430,81 | 438,49 | 0,60% | 984.487,00 |
| 15.12.2025 | 438,30 | 443,85 | 433,30 | 435,87 | -0,51% | 1.560.123,00 |
| 12.12.2025 | 465,00 | 465,49 | 431,56 | 438,11 | -6,17% | 1.495.217,00 |
| 11.12.2025 | 460,92 | 467,86 | 450,26 | 466,91 | 1,02% | 715.014,00 |
| 10.12.2025 | 461,15 | 469,52 | 452,15 | 462,21 | 0,93% | 1.042.803,00 |
| 09.12.2025 | 460,02 | 465,45 | 457,44 | 457,96 | -1,11% | 733.719,00 |
| 08.12.2025 | 469,43 | 473,99 | 460,34 | 463,09 | 0,53% | 827.766,00 |
| 05.12.2025 | 465,00 | 465,42 | 456,56 | 460,64 | -0,90% | 715.825,00 |
| 04.12.2025 | 454,66 | 467,09 | 450,00 | 464,84 | 1,93% | 937.731,00 |
| 03.12.2025 | 454,52 | 458,35 | 440,90 | 456,02 | 0,29% | 730.853,00 |
| 02.12.2025 | 457,15 | 459,00 | 447,94 | 454,72 | 0,55% | 830.422,00 |
| 01.12.2025 | 456,01 | 459,79 | 449,26 | 452,23 | -2,72% | 842.472,00 |
| 28.11.2025 | 463,29 | 466,25 | 458,60 | 464,88 | 0,97% | 408.812,00 |
| 26.11.2025 | 452,69 | 462,07 | 452,04 | 460,43 | 2,29% | 1.009.042,00 |
| 25.11.2025 | 443,34 | 450,37 | 425,00 | 450,14 | 1,69% | 1.024.567,00 |
| 24.11.2025 | 433,51 | 448,07 | 430,98 | 442,64 | 2,99% | 1.729.104,00 |
| 20.11.2025 | 457,74 | 463,41 | 426,94 | 429,78 | -3,52% | 1.142.782,00 |
| 19.11.2025 | 441,65 | 449,82 | 439,27 | 445,47 | 1,41% | 1.271.928,00 |
| 18.11.2025 | 422,01 | 443,22 | 420,00 | 439,29 | 2,91% | 1.633.535,00 |
| 17.11.2025 | 428,00 | 434,70 | 421,90 | 426,87 | -0,01% | 1.093.855,00 |
| 13.11.2025 | 443,95 | 449,41 | 424,74 | 426,93 | -5,00% | 1.275.347,00 |
| 12.11.2025 | 451,32 | 456,42 | 448,33 | 449,42 | 0,11% | 705.915,00 |
| 11.11.2025 | 448,00 | 452,56 | 440,61 | 448,91 | -0,33% | 728.014,00 |
| 10.11.2025 | 455,44 | 456,86 | 439,66 | 450,38 | 1,21% | 699.428,00 |
| 07.11.2025 | 436,78 | 446,66 | 430,11 | 445,01 | 0,48% | 819.468,00 |
| 06.11.2025 | 453,62 | 457,52 | 441,26 | 442,90 | -2,33% | 962.467,00 |
| 05.11.2025 | 442,00 | 459,13 | 442,00 | 453,45 | 3,37% | 983.553,00 |
| 04.11.2025 | 441,91 | 445,16 | 433,66 | 438,66 | -2,70% | 838.368,00 |
| 03.11.2025 | 451,82 | 456,46 | 448,80 | 450,82 | 0,38% | 804.136,00 |
| 31.10.2025 | 455,52 | 469,43 | 448,00 | 449,13 | -1,04% | 1.921.752,00 |
| 30.10.2025 | 441,32 | 460,86 | 438,98 | 453,83 | 1,15% | 1.764.422,00 |
| 29.10.2025 | 441,82 | 459,36 | 441,82 | 448,69 | 2,07% | 1.882.504,00 |