42,264$
-0,46%
Echtzeit-Aktienkurs Tutor Perini Corp.
Bid:
Ask:
Aktienkurse zur Tutor Perini Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 42,43 | 42,43 | 42,21 | 42,27 | -0,46% | - |
| 20.06.2025 | 42,53 | 42,63 | 41,16 | 42,46 | 1,14% | 787.211,00 |
| 18.06.2025 | 41,87 | 42,83 | 41,38 | 41,98 | 0,21% | 425.306,00 |
| 17.06.2025 | 42,51 | 42,79 | 41,76 | 41,89 | -1,90% | 837.736,00 |
| 16.06.2025 | 42,61 | 43,94 | 42,45 | 42,70 | 1,47% | 901.478,00 |
| 13.06.2025 | 41,88 | 42,40 | 41,39 | 42,08 | -1,50% | 549.363,00 |
| 12.06.2025 | 41,58 | 42,78 | 41,25 | 42,72 | 2,23% | 634.844,00 |
| 11.06.2025 | 40,61 | 42,19 | 40,42 | 41,79 | 3,41% | 1.027.976,00 |
| 10.06.2025 | 40,85 | 40,88 | 39,44 | 40,41 | -0,37% | 676.770,00 |
| 09.06.2025 | 41,09 | 41,10 | 39,65 | 40,56 | -0,07% | 582.598,00 |
| 06.06.2025 | 39,32 | 40,73 | 38,64 | 40,59 | 4,37% | 1.340.702,00 |
| 05.06.2025 | 38,63 | 39,15 | 38,18 | 38,89 | 0,73% | 594.410,00 |
| 04.06.2025 | 38,51 | 39,39 | 37,99 | 38,61 | 0,42% | 1.072.620,00 |
| 03.06.2025 | 37,47 | 39,15 | 37,11 | 38,45 | 1,64% | 852.721,00 |
| 02.06.2025 | 37,00 | 37,85 | 36,50 | 37,83 | 2,58% | 526.346,00 |
| 30.05.2025 | 36,95 | 37,03 | 36,22 | 36,88 | -0,81% | 476.552,00 |
| 29.05.2025 | 37,42 | 37,77 | 36,62 | 37,18 | -0,72% | 354.777,00 |
| 28.05.2025 | 37,18 | 37,67 | 36,44 | 37,45 | 1,49% | 862.915,00 |
| 27.05.2025 | 36,50 | 37,17 | 36,31 | 36,90 | 3,02% | 669.496,00 |
| 23.05.2025 | 34,87 | 36,17 | 34,82 | 35,82 | 1,82% | 452.066,00 |
| 22.05.2025 | 35,36 | 35,51 | 34,32 | 35,18 | -1,12% | 662.814,00 |
| 21.05.2025 | 36,19 | 36,86 | 35,45 | 35,58 | -2,20% | 488.656,00 |
| 20.05.2025 | 35,90 | 36,86 | 35,83 | 36,38 | 0,58% | 893.872,00 |
| 19.05.2025 | 35,88 | 36,49 | 35,48 | 36,17 | -1,52% | 788.610,00 |
| 16.05.2025 | 36,32 | 37,08 | 36,05 | 36,73 | 1,05% | 521.637,00 |
| 15.05.2025 | 35,42 | 36,53 | 35,42 | 36,35 | 0,83% | 626.583,00 |
| 14.05.2025 | 35,95 | 36,90 | 35,38 | 36,05 | 0,61% | 1.477.897,00 |
| 13.05.2025 | 35,14 | 36,37 | 34,88 | 35,83 | 2,11% | 742.164,00 |
| 12.05.2025 | 33,66 | 35,31 | 32,82 | 35,09 | 7,28% | 1.238.106,00 |
| 09.05.2025 | 30,29 | 32,74 | 29,80 | 32,71 | 9,51% | 1.157.910,00 |
| 08.05.2025 | 28,78 | 30,29 | 25,36 | 29,87 | 26,41% | 1.544.086,00 |
| 07.05.2025 | 23,56 | 24,25 | 22,97 | 23,63 | 1,11% | 871.261,00 |
| 06.05.2025 | 22,60 | 23,52 | 22,44 | 23,37 | 2,68% | 443.489,00 |
| 05.05.2025 | 22,94 | 23,24 | 22,63 | 22,76 | -0,78% | 293.692,00 |
| 02.05.2025 | 22,45 | 23,36 | 22,20 | 22,94 | 4,18% | 322.364,00 |
| 01.05.2025 | 21,89 | 22,65 | 21,40 | 22,02 | 2,61% | 424.160,00 |
| 30.04.2025 | 21,03 | 21,55 | 20,51 | 21,46 | -1,42% | 404.486,00 |
| 29.04.2025 | 21,41 | 22,13 | 20,87 | 21,77 | 2,16% | 438.125,00 |
| 28.04.2025 | 21,86 | 22,10 | 20,91 | 21,31 | -2,61% | 494.750,00 |
| 25.04.2025 | 20,97 | 21,95 | 20,85 | 21,88 | 2,96% | 425.531,00 |
| 24.04.2025 | 20,65 | 21,57 | 20,60 | 21,25 | 3,76% | 764.445,00 |
| 23.04.2025 | 21,21 | 21,74 | 20,42 | 20,48 | 1,49% | 574.609,00 |
| 22.04.2025 | 19,98 | 20,75 | 19,75 | 20,18 | 1,97% | 798.801,00 |
| 21.04.2025 | 20,88 | 20,91 | 18,34 | 19,79 | -6,30% | 1.312.846,00 |
| 17.04.2025 | 21,63 | 21,81 | 20,97 | 21,12 | -2,90% | 1.513.546,00 |
| 16.04.2025 | 21,28 | 22,10 | 21,09 | 21,75 | 1,45% | 743.570,00 |
| 15.04.2025 | 21,83 | 22,44 | 21,30 | 21,44 | -1,70% | 311.176,00 |
| 14.04.2025 | 21,33 | 22,17 | 20,85 | 21,81 | 4,35% | 936.017,00 |
| 11.04.2025 | 20,72 | 21,01 | 19,90 | 20,90 | 0,58% | 514.593,00 |
| 10.04.2025 | 21,00 | 21,80 | 20,18 | 20,78 | -6,10% | 430.127,00 |
| 09.04.2025 | 19,45 | 22,92 | 19,42 | 22,13 | 12,74% | 580.452,00 |
| 08.04.2025 | 21,38 | 21,38 | 19,35 | 19,63 | -2,00% | 476.195,00 |
| 07.04.2025 | 19,15 | 21,69 | 18,94 | 20,03 | -1,77% | 953.672,00 |
| 04.04.2025 | 20,39 | 20,87 | 18,77 | 20,39 | -5,73% | 792.677,00 |
| 03.04.2025 | 21,97 | 22,65 | 21,27 | 21,63 | -7,92% | 567.714,00 |
| 02.04.2025 | 22,45 | 23,83 | 22,45 | 23,49 | 1,34% | 313.550,00 |
| 01.04.2025 | 23,02 | 23,71 | 22,79 | 23,18 | 0,00% | 355.435,00 |
| 31.03.2025 | 22,93 | 23,25 | 22,36 | 23,18 | -1,45% | 813.904,00 |
| 28.03.2025 | 24,18 | 24,66 | 23,48 | 23,52 | -2,73% | 377.551,00 |
| 27.03.2025 | 25,00 | 25,17 | 24,12 | 24,18 | -3,47% | 298.331,00 |
| 26.03.2025 | 25,71 | 26,34 | 24,87 | 25,05 | -2,42% | 380.250,00 |
| 25.03.2025 | 25,36 | 26,11 | 25,06 | 25,67 | 1,30% | 427.359,00 |
| 24.03.2025 | 25,26 | 25,86 | 24,82 | 25,34 | 3,30% | 378.320,00 |
| 21.03.2025 | 25,00 | 25,38 | 24,39 | 24,53 | -4,07% | 1.443.911,00 |
| 20.03.2025 | 25,34 | 25,96 | 25,07 | 25,57 | -0,58% | 289.833,00 |
| 19.03.2025 | 24,75 | 26,11 | 24,70 | 25,72 | 2,31% | 315.171,00 |
| 18.03.2025 | 25,42 | 25,72 | 24,90 | 25,14 | -1,91% | 360.240,00 |
| 17.03.2025 | 25,35 | 26,05 | 25,33 | 25,63 | 0,12% | 292.085,00 |
| 14.03.2025 | 25,29 | 25,72 | 24,89 | 25,60 | 3,85% | 276.887,00 |
| 13.03.2025 | 25,70 | 25,89 | 24,53 | 24,65 | -3,18% | 302.725,00 |
| 12.03.2025 | 25,71 | 26,60 | 25,23 | 25,46 | 1,76% | 530.683,00 |
| 11.03.2025 | 24,24 | 25,72 | 24,24 | 25,02 | 2,79% | 731.387,00 |
| 10.03.2025 | 25,21 | 26,27 | 24,05 | 24,34 | -8,43% | 597.126,00 |
| 07.03.2025 | 26,07 | 27,17 | 25,17 | 26,58 | 1,26% | 583.346,00 |
| 06.03.2025 | 26,78 | 27,49 | 26,12 | 26,25 | -4,44% | 613.680,00 |
| 05.03.2025 | 27,89 | 27,90 | 26,62 | 27,47 | -0,22% | 780.298,00 |
| 04.03.2025 | 27,20 | 28,42 | 26,80 | 27,53 | -1,54% | 743.473,00 |
| 03.03.2025 | 29,04 | 29,35 | 27,58 | 27,96 | -4,87% | 1.044.990,00 |
| 28.02.2025 | 24,77 | 30,04 | 24,02 | 29,39 | 34,39% | 1.870.602,00 |
| 27.02.2025 | 23,00 | 23,04 | 21,73 | 21,87 | -5,49% | 685.882,00 |
| 26.02.2025 | 22,89 | 23,63 | 22,75 | 23,14 | 2,21% | 570.787,00 |
| 25.02.2025 | 21,66 | 22,75 | 21,57 | 22,64 | 5,25% | 747.371,00 |
| 24.02.2025 | 22,36 | 22,46 | 21,46 | 21,51 | -2,40% | 815.356,00 |
| 21.02.2025 | 23,89 | 23,92 | 22,00 | 22,04 | -5,33% | 415.417,00 |
| 20.02.2025 | 23,40 | 24,72 | 23,22 | 23,28 | 0,61% | 606.706,00 |
| 19.02.2025 | 22,77 | 23,20 | 22,51 | 23,14 | 0,74% | 279.464,00 |
| 18.02.2025 | 23,71 | 23,72 | 22,55 | 22,97 | -3,28% | 439.163,00 |
| 17.02.2025 | 23,78 | 23,79 | 23,75 | 23,75 | 0,25% | - |
| 14.02.2025 | 23,38 | 23,69 | 23,05 | 23,69 | 1,80% | 387.872,00 |
| 13.02.2025 | 23,77 | 23,84 | 22,78 | 23,27 | -0,85% | 316.562,00 |
| 12.02.2025 | 23,59 | 23,90 | 23,25 | 23,47 | -2,45% | 339.813,00 |
| 11.02.2025 | 23,78 | 24,14 | 23,51 | 24,06 | -0,21% | 306.797,00 |
| 10.02.2025 | 24,39 | 24,39 | 23,75 | 24,11 | -0,17% | 469.794,00 |
| 07.02.2025 | 24,54 | 24,65 | 24,00 | 24,15 | -1,23% | 420.991,00 |
| 06.02.2025 | 23,70 | 24,66 | 23,49 | 24,45 | 3,38% | 390.305,00 |
| 05.02.2025 | 23,86 | 24,40 | 23,30 | 23,65 | 0,81% | 508.544,00 |
| 04.02.2025 | 22,90 | 23,68 | 22,55 | 23,46 | 3,17% | 540.432,00 |
| 03.02.2025 | 23,28 | 24,11 | 22,72 | 22,74 | -5,60% | 400.183,00 |
| 31.01.2025 | 24,83 | 24,83 | 23,37 | 24,09 | -2,11% | 2.501.069,00 |
| 30.01.2025 | 24,76 | 24,94 | 24,00 | 24,61 | 1,32% | 500.426,00 |