326,850€
0,32%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 326,30 | 326,55 | 324,75 | 326,55 | 0,23% | - |
| 21.11.2024 | 317,90 | 325,80 | 314,10 | 325,80 | 4,89% | 125,00 |
| 20.11.2024 | 311,80 | 316,00 | 310,60 | 310,60 | 0,98% | 31,00 |
| 19.11.2024 | 307,60 | 307,60 | 307,60 | 307,60 | 0,65% | - |
| 18.11.2024 | 305,60 | 305,60 | 305,60 | 305,60 | -1,42% | - |
| 15.11.2024 | 304,30 | 310,00 | 304,30 | 310,00 | -1,74% | 30,00 |
| 14.11.2024 | 308,00 | 315,50 | 308,00 | 315,50 | 0,67% | 71,00 |
| 13.11.2024 | 305,90 | 313,40 | 305,90 | 313,40 | 0,13% | - |
| 12.11.2024 | 313,00 | 313,00 | 313,00 | 313,00 | -0,95% | 7,00 |
| 11.11.2024 | 312,00 | 316,00 | 312,00 | 316,00 | 4,22% | 24,00 |
| 08.11.2024 | 296,40 | 303,20 | 296,40 | 303,20 | 5,39% | 17,00 |
| 07.11.2024 | 287,70 | 287,70 | 287,70 | 287,70 | 1,48% | - |
| 06.11.2024 | 294,60 | 304,80 | 283,50 | 283,50 | 1,39% | 14,00 |
| 05.11.2024 | 279,60 | 279,60 | 279,60 | 279,60 | 0,79% | - |
| 04.11.2024 | 276,40 | 280,20 | 276,40 | 277,40 | -1,63% | 13,00 |
| 01.11.2024 | 276,80 | 282,00 | 276,80 | 282,00 | 1,08% | - |
| 31.10.2024 | 285,30 | 285,30 | 279,00 | 279,00 | -3,73% | 56,00 |
| 30.10.2024 | 288,90 | 296,30 | 288,90 | 289,80 | 0,80% | 5,00 |
| 29.10.2024 | 288,80 | 288,80 | 287,50 | 287,50 | 0,17% | - |
| 28.10.2024 | 285,20 | 291,00 | 285,20 | 287,00 | 0,88% | 31,00 |
| 25.10.2024 | 284,90 | 284,90 | 284,50 | 284,50 | -0,42% | - |
| 24.10.2024 | 282,70 | 285,70 | 282,70 | 285,70 | 0,35% | - |
| 23.10.2024 | 286,80 | 289,40 | 284,70 | 284,70 | -1,28% | 7,00 |
| 22.10.2024 | 291,80 | 291,80 | 286,00 | 288,40 | -0,96% | 62,00 |
| 21.10.2024 | 286,50 | 293,50 | 286,50 | 291,20 | 1,64% | 19,00 |
| 18.10.2024 | 287,40 | 294,30 | 286,50 | 286,50 | 0,14% | 14,00 |
| 17.10.2024 | 286,10 | 286,10 | 286,10 | 286,10 | 1,24% | - |
| 16.10.2024 | 280,20 | 282,60 | 280,20 | 282,60 | 1,40% | - |
| 15.10.2024 | 284,50 | 284,50 | 278,70 | 278,70 | -2,96% | 9,00 |
| 14.10.2024 | 286,00 | 287,20 | 284,30 | 287,20 | 2,83% | 111,00 |
| 11.10.2024 | 279,40 | 285,60 | 279,30 | 279,30 | 1,12% | 12,00 |
| 10.10.2024 | 278,30 | 278,30 | 276,20 | 276,20 | -1,74% | - |
| 09.10.2024 | 279,70 | 281,10 | 279,70 | 281,10 | -0,28% | - |
| 08.10.2024 | 278,70 | 281,90 | 278,70 | 281,90 | 1,33% | 4,00 |
| 07.10.2024 | 277,30 | 281,80 | 277,30 | 278,20 | 0,14% | 1,00 |
| 04.10.2024 | 270,20 | 277,80 | 270,20 | 277,80 | 1,83% | - |
| 03.10.2024 | 269,60 | 272,80 | 269,60 | 272,80 | 0,85% | 7,00 |
| 02.10.2024 | 265,70 | 270,50 | 265,70 | 270,50 | 1,42% | 3,00 |
| 01.10.2024 | 265,00 | 266,70 | 265,00 | 266,70 | 0,41% | - |
| 30.09.2024 | 264,50 | 269,00 | 264,50 | 265,60 | -0,78% | 110,00 |
| 27.09.2024 | 263,00 | 267,70 | 263,00 | 267,70 | -1,00% | 45,00 |
| 26.09.2024 | 265,70 | 270,40 | 265,70 | 270,40 | 1,77% | 40,00 |
| 25.09.2024 | 264,40 | 265,70 | 264,40 | 265,70 | 0,45% | - |
| 24.09.2024 | 269,10 | 270,40 | 264,50 | 264,50 | -0,90% | 11,00 |
| 23.09.2024 | 260,70 | 266,90 | 260,70 | 266,90 | 3,17% | 56,00 |
| 20.09.2024 | 258,20 | 258,70 | 258,20 | 258,70 | 2,78% | - |
| 19.09.2024 | 244,90 | 251,70 | 244,90 | 251,70 | 2,73% | - |
| 18.09.2024 | 245,60 | 245,60 | 245,00 | 245,00 | 0,33% | - |
| 17.09.2024 | 242,80 | 244,20 | 242,80 | 244,20 | 0,62% | - |
| 16.09.2024 | 241,80 | 242,70 | 241,30 | 242,70 | -0,53% | 30,00 |
| 13.09.2024 | 241,10 | 244,00 | 241,10 | 244,00 | 1,96% | - |
| 12.09.2024 | 237,80 | 239,30 | 237,80 | 239,30 | 5,00% | - |
| 11.09.2024 | 224,40 | 227,90 | 222,70 | 227,90 | 0,75% | 21,00 |
| 10.09.2024 | 225,20 | 226,20 | 225,20 | 226,20 | 0,09% | - |
| 09.09.2024 | 224,10 | 226,00 | 224,10 | 226,00 | -0,96% | 27,00 |
| 06.09.2024 | 223,60 | 228,20 | 223,60 | 228,20 | 1,24% | - |
| 05.09.2024 | 228,20 | 228,20 | 225,40 | 225,40 | -2,09% | - |
| 04.09.2024 | 229,00 | 230,20 | 229,00 | 230,20 | -2,91% | 40,00 |
| 03.09.2024 | 246,10 | 246,10 | 235,20 | 237,10 | -3,66% | 5,00 |
| 02.09.2024 | 246,10 | 246,10 | 246,10 | 246,10 | 0,12% | - |
| 30.08.2024 | 242,50 | 245,80 | 242,50 | 245,80 | -0,20% | - |
| 29.08.2024 | 237,40 | 246,30 | 237,40 | 246,30 | 1,90% | 15,00 |
| 28.08.2024 | 240,20 | 241,70 | 240,20 | 241,70 | 1,30% | - |
| 27.08.2024 | 240,30 | 243,80 | 238,60 | 238,60 | -2,85% | 40,00 |
| 26.08.2024 | 247,00 | 247,00 | 245,60 | 245,60 | 1,61% | 1,00 |
| 23.08.2024 | 238,80 | 241,70 | 238,80 | 241,70 | 0,58% | - |
| 22.08.2024 | 239,20 | 240,30 | 239,20 | 240,30 | -0,29% | - |
| 21.08.2024 | 237,80 | 245,00 | 237,80 | 241,00 | 0,29% | 13,00 |
| 20.08.2024 | 239,70 | 245,70 | 239,70 | 240,30 | 0,42% | 230,00 |
| 19.08.2024 | 238,20 | 239,30 | 238,20 | 239,30 | -1,12% | - |
| 16.08.2024 | 241,80 | 242,00 | 241,80 | 242,00 | -0,12% | - |
| 15.08.2024 | 237,20 | 242,30 | 237,20 | 242,30 | 2,58% | - |
| 14.08.2024 | 236,00 | 236,20 | 236,00 | 236,20 | -0,17% | - |
| 13.08.2024 | 235,70 | 236,60 | 235,70 | 236,60 | -0,08% | - |
| 12.08.2024 | 235,50 | 236,80 | 235,50 | 236,80 | 0,08% | - |
| 09.08.2024 | 238,20 | 238,20 | 236,60 | 236,60 | 2,91% | - |
| 08.08.2024 | 225,20 | 229,90 | 225,20 | 229,90 | -1,58% | - |
| 07.08.2024 | 226,10 | 233,60 | 226,10 | 233,60 | 1,26% | 10,00 |
| 06.08.2024 | 218,50 | 230,70 | 218,50 | 230,70 | 10,01% | 22,00 |
| 05.08.2024 | 214,00 | 214,00 | 209,70 | 209,70 | -7,21% | 118,00 |
| 02.08.2024 | 232,20 | 232,20 | 226,00 | 226,00 | -6,65% | 2,00 |
| 01.08.2024 | 243,80 | 254,10 | 242,10 | 242,10 | -2,02% | 150,00 |
| 31.07.2024 | 231,30 | 247,10 | 231,30 | 247,10 | 4,88% | 86,00 |
| 30.07.2024 | 235,70 | 235,70 | 235,60 | 235,60 | -1,67% | - |
| 29.07.2024 | 234,80 | 241,80 | 234,80 | 239,60 | 1,44% | 40,00 |
| 26.07.2024 | 227,40 | 236,20 | 227,40 | 236,20 | 3,28% | 75,00 |
| 25.07.2024 | 231,90 | 231,90 | 228,70 | 228,70 | -3,66% | - |
| 24.07.2024 | 240,20 | 248,90 | 237,40 | 237,40 | -3,81% | 100,00 |
| 23.07.2024 | 243,00 | 246,80 | 243,00 | 246,80 | 2,03% | - |
| 22.07.2024 | 235,50 | 241,90 | 235,50 | 241,90 | 0,92% | - |
| 19.07.2024 | 242,90 | 242,90 | 239,70 | 239,70 | 0,38% | - |
| 18.07.2024 | 222,40 | 238,80 | 222,40 | 238,80 | 1,49% | 25,00 |
| 17.07.2024 | 235,10 | 235,30 | 235,10 | 235,30 | -0,25% | - |
| 16.07.2024 | 234,20 | 235,90 | 234,20 | 235,90 | -2,48% | - |
| 15.07.2024 | 244,70 | 244,70 | 241,90 | 241,90 | 0,37% | - |
| 12.07.2024 | 240,60 | 241,00 | 240,60 | 241,00 | 0,67% | 20,00 |
| 11.07.2024 | 235,50 | 239,40 | 234,30 | 239,40 | 0,50% | 100,00 |
| 10.07.2024 | 233,20 | 239,10 | 233,20 | 238,20 | 2,76% | 23,00 |
| 09.07.2024 | 233,20 | 239,30 | 231,80 | 231,80 | 0,48% | 275,00 |
| 08.07.2024 | 230,70 | 230,70 | 230,70 | 230,70 | -2,99% | - |