347,700€
4,98%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 324,40 | 331,20 | 323,60 | 331,20 | 2,73% | 16,00 |
| 20.01.2025 | 325,90 | 325,90 | 322,40 | 322,40 | -2,80% | 8,00 |
| 17.01.2025 | 325,70 | 331,70 | 325,70 | 331,70 | 3,17% | 31,00 |
| 16.01.2025 | 319,10 | 321,50 | 319,10 | 321,50 | 0,63% | - |
| 15.01.2025 | 309,50 | 319,50 | 309,50 | 319,50 | 3,47% | - |
| 14.01.2025 | 305,60 | 308,80 | 305,60 | 308,80 | 1,15% | - |
| 13.01.2025 | 305,00 | 305,30 | 305,00 | 305,30 | 1,80% | - |
| 10.01.2025 | 300,80 | 300,80 | 299,90 | 299,90 | -0,46% | - |
| 09.01.2025 | 301,30 | 301,30 | 301,30 | 301,30 | -0,69% | - |
| 08.01.2025 | 308,00 | 308,00 | 303,40 | 303,40 | -1,27% | 5,00 |
| 07.01.2025 | 313,50 | 313,50 | 307,30 | 307,30 | -3,58% | 9,00 |
| 06.01.2025 | 315,10 | 318,70 | 315,10 | 318,70 | 2,67% | - |
| 03.01.2025 | 306,20 | 310,40 | 306,20 | 310,40 | 0,19% | - |
| 02.01.2025 | 304,20 | 309,80 | 304,20 | 309,80 | 0,62% | - |
| 30.12.2024 | 307,90 | 307,90 | 307,90 | 307,90 | -2,56% | - |
| 27.12.2024 | 316,00 | 316,00 | 316,00 | 316,00 | 0,45% | - |
| 23.12.2024 | 314,60 | 314,60 | 314,60 | 314,60 | 2,48% | - |
| 20.12.2024 | 309,40 | 309,40 | 307,00 | 307,00 | -0,23% | 8,00 |
| 19.12.2024 | 307,70 | 307,70 | 307,70 | 307,70 | -3,60% | - |
| 18.12.2024 | 319,20 | 319,20 | 319,20 | 319,20 | -0,96% | - |
| 17.12.2024 | 323,90 | 323,90 | 322,30 | 322,30 | -0,83% | 20,00 |
| 16.12.2024 | 319,90 | 325,00 | 319,90 | 325,00 | 0,68% | 20,00 |
| 13.12.2024 | 319,80 | 324,80 | 319,80 | 322,80 | 2,18% | 52,00 |
| 12.12.2024 | 315,90 | 315,90 | 315,90 | 315,90 | 2,47% | - |
| 11.12.2024 | 303,30 | 308,30 | 301,50 | 308,30 | 1,51% | 75,00 |
| 10.12.2024 | 303,50 | 303,70 | 301,90 | 303,70 | -0,36% | 50,00 |
| 09.12.2024 | 313,60 | 317,80 | 304,80 | 304,80 | -2,74% | 40,00 |
| 06.12.2024 | 315,10 | 315,10 | 313,40 | 313,40 | -0,44% | - |
| 05.12.2024 | 315,90 | 315,90 | 314,80 | 314,80 | -0,29% | - |
| 04.12.2024 | 326,50 | 327,40 | 315,70 | 315,70 | -2,83% | 76,00 |
| 03.12.2024 | 324,60 | 328,60 | 324,60 | 324,90 | -0,73% | 30,00 |
| 02.12.2024 | 324,60 | 327,30 | 324,60 | 327,30 | -0,03% | - |
| 29.11.2024 | 322,40 | 327,40 | 322,40 | 327,40 | -0,64% | - |
| 28.11.2024 | 324,90 | 329,50 | 324,90 | 329,50 | 0,76% | 7,00 |
| 27.11.2024 | 329,30 | 332,10 | 327,00 | 327,00 | -1,30% | 28,00 |
| 26.11.2024 | 323,90 | 331,30 | 323,90 | 331,30 | 2,41% | 30,00 |
| 25.11.2024 | 324,40 | 324,40 | 323,50 | 323,50 | -0,92% | - |
| 22.11.2024 | 323,70 | 326,50 | 323,70 | 326,50 | 0,21% | 5,00 |
| 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% | - |