230,400€
0,83%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 232,35 | 232,35 | 230,00 | 232,25 | 1,64% | - |
| 17.04.2024 | 233,10 | 235,10 | 228,50 | 228,50 | -1,42% | 129,00 |
| 16.04.2024 | 231,80 | 235,40 | 231,80 | 231,80 | -3,50% | 80,00 |
| 15.04.2024 | 237,20 | 241,10 | 237,20 | 240,20 | -0,41% | 6,00 |
| 12.04.2024 | 238,50 | 241,20 | 238,50 | 241,20 | 0,50% | - |
| 11.04.2024 | 234,30 | 240,00 | 234,30 | 240,00 | 2,26% | 178,00 |
| 10.04.2024 | 235,50 | 235,50 | 234,70 | 234,70 | -2,00% | 9,00 |
| 09.04.2024 | 239,30 | 242,90 | 238,30 | 239,50 | -0,13% | 45,00 |
| 08.04.2024 | 240,30 | 244,20 | 239,80 | 239,80 | -0,50% | 30,00 |
| 05.04.2024 | 236,40 | 241,00 | 236,40 | 241,00 | 1,82% | - |
| 04.04.2024 | 239,70 | 241,90 | 236,70 | 236,70 | 0,30% | 10,00 |
| 03.04.2024 | 233,90 | 238,70 | 233,90 | 236,00 | -0,17% | 1,00 |
| 02.04.2024 | 239,00 | 239,00 | 236,40 | 236,40 | -1,70% | - |
| 28.03.2024 | 238,00 | 240,50 | 238,00 | 240,50 | 0,00% | - |
| 27.03.2024 | 238,00 | 242,10 | 238,00 | 240,50 | 0,42% | 20,00 |
| 26.03.2024 | 233,50 | 239,50 | 233,50 | 239,50 | 2,35% | 15,00 |
| 25.03.2024 | 239,00 | 239,00 | 234,00 | 234,00 | -0,13% | 25,00 |
| 22.03.2024 | 234,30 | 234,30 | 234,30 | 234,30 | 3,08% | - |
| 21.03.2024 | 227,30 | 227,30 | 227,30 | 227,30 | -1,52% | - |
| 20.03.2024 | 230,80 | 230,80 | 230,80 | 230,80 | 1,50% | 10,00 |
| 19.03.2024 | 221,90 | 227,40 | 221,90 | 227,40 | 2,39% | 15,00 |
| 18.03.2024 | 222,10 | 222,10 | 222,10 | 222,10 | 0,00% | - |
| 15.03.2024 | 220,30 | 222,10 | 220,30 | 222,10 | -0,27% | - |
| 14.03.2024 | 219,10 | 222,70 | 219,10 | 222,70 | 1,18% | - |
| 13.03.2024 | 219,10 | 223,40 | 219,10 | 220,10 | 0,36% | 250,00 |
| 12.03.2024 | 219,60 | 219,60 | 219,30 | 219,30 | 1,15% | 10,00 |
| 11.03.2024 | 218,90 | 218,90 | 216,80 | 216,80 | -2,12% | - |
| 08.03.2024 | 220,90 | 221,50 | 220,90 | 221,50 | -0,27% | - |
| 07.03.2024 | 219,20 | 222,10 | 219,20 | 222,10 | 0,82% | - |
| 06.03.2024 | 218,60 | 220,30 | 218,60 | 220,30 | -0,77% | - |
| 05.03.2024 | 221,70 | 222,00 | 221,70 | 222,00 | 0,73% | - |
| 04.03.2024 | 225,00 | 225,00 | 220,40 | 220,40 | -0,14% | 22,00 |
| 01.03.2024 | 221,40 | 221,40 | 220,70 | 220,70 | 0,55% | - |
| 29.02.2024 | 218,00 | 219,50 | 218,00 | 219,50 | -0,59% | 6,00 |
| 28.02.2024 | 219,00 | 220,80 | 218,80 | 220,80 | 0,82% | 50,00 |
| 27.02.2024 | 214,80 | 219,60 | 214,80 | 219,00 | 0,78% | 6,00 |
| 26.02.2024 | 219,00 | 219,00 | 217,30 | 217,30 | 1,97% | 1,00 |
| 23.02.2024 | 213,10 | 213,10 | 213,10 | 213,10 | 0,52% | - |
| 22.02.2024 | 194,15 | 212,00 | 192,70 | 212,00 | 10,73% | 165,00 |
| 21.02.2024 | 191,50 | 191,50 | 191,45 | 191,45 | -1,31% | 50,00 |
| 20.02.2024 | 194,00 | 194,00 | 194,00 | 194,00 | -0,13% | - |
| 19.02.2024 | 194,25 | 194,25 | 194,25 | 194,25 | -0,92% | - |
| 16.02.2024 | 196,90 | 196,90 | 196,05 | 196,05 | 0,00% | - |
| 15.02.2024 | 196,30 | 196,30 | 196,05 | 196,05 | 1,21% | - |
| 14.02.2024 | 191,20 | 193,70 | 191,20 | 193,70 | 0,73% | - |
| 13.02.2024 | 194,40 | 198,25 | 192,30 | 192,30 | -1,03% | 5,00 |
| 12.02.2024 | 192,65 | 194,30 | 192,65 | 194,30 | 1,59% | - |
| 09.02.2024 | 190,80 | 191,25 | 190,80 | 191,25 | -1,54% | - |
| 08.02.2024 | 191,75 | 194,25 | 191,75 | 194,25 | 1,94% | - |
| 07.02.2024 | 189,35 | 190,55 | 189,35 | 190,55 | 1,63% | - |
| 06.02.2024 | 186,25 | 187,50 | 186,25 | 187,50 | 0,16% | - |
| 05.02.2024 | 187,60 | 187,60 | 187,20 | 187,20 | -0,82% | - |
| 02.02.2024 | 184,00 | 188,75 | 180,00 | 188,75 | 4,02% | 2.511,00 |
| 01.02.2024 | 178,05 | 181,45 | 178,05 | 181,45 | 0,53% | - |
| 31.01.2024 | 180,00 | 180,50 | 180,00 | 180,50 | 0,25% | - |
| 30.01.2024 | 181,00 | 181,05 | 180,05 | 180,05 | -0,30% | 45,00 |
| 29.01.2024 | 179,15 | 181,20 | 179,15 | 180,60 | 0,84% | 120,00 |
| 26.01.2024 | 180,50 | 180,50 | 179,10 | 179,10 | -0,11% | - |
| 25.01.2024 | 175,85 | 179,30 | 175,85 | 179,30 | 0,96% | 161,00 |
| 24.01.2024 | 178,50 | 178,50 | 177,50 | 177,60 | -2,90% | 25,00 |
| 23.01.2024 | 184,65 | 184,65 | 182,90 | 182,90 | -1,88% | - |
| 22.01.2024 | 183,50 | 186,40 | 183,50 | 186,40 | 1,83% | 5,00 |
| 19.01.2024 | 184,05 | 184,05 | 183,05 | 183,05 | -1,29% | - |
| 18.01.2024 | 181,75 | 185,45 | 181,75 | 185,45 | 1,01% | - |
| 17.01.2024 | 182,95 | 183,60 | 182,95 | 183,60 | 0,00% | - |
| 16.01.2024 | 183,10 | 183,60 | 183,10 | 183,60 | 0,33% | - |
| 15.01.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -0,27% | - |
| 12.01.2024 | 182,55 | 183,50 | 182,55 | 183,50 | -0,38% | - |
| 11.01.2024 | 183,90 | 184,20 | 183,90 | 184,20 | 1,04% | - |
| 10.01.2024 | 184,90 | 184,90 | 182,30 | 182,30 | -0,65% | - |
| 09.01.2024 | 185,70 | 185,70 | 183,50 | 183,50 | 1,38% | - |
| 08.01.2024 | 179,95 | 181,00 | 179,95 | 181,00 | -0,49% | 10,00 |
| 05.01.2024 | 181,20 | 181,90 | 181,20 | 181,90 | -0,98% | - |
| 04.01.2024 | 182,95 | 183,70 | 182,95 | 183,70 | -0,86% | - |
| 03.01.2024 | 189,00 | 189,20 | 185,30 | 185,30 | -4,44% | 16,00 |
| 02.01.2024 | 193,90 | 193,90 | 193,90 | 193,90 | 0,10% | - |
| 29.12.2023 | 193,70 | 193,70 | 193,70 | 193,70 | 0,55% | - |
| 28.12.2023 | 192,65 | 192,65 | 192,65 | 192,65 | 0,08% | - |
| 27.12.2023 | 192,50 | 192,50 | 192,50 | 192,50 | 0,79% | - |
| 22.12.2023 | 191,05 | 191,05 | 191,00 | 191,00 | -2,55% | 30,00 |
| 21.12.2023 | 196,00 | 196,00 | 196,00 | 196,00 | -0,51% | 34,00 |
| 20.12.2023 | 196,75 | 197,00 | 196,50 | 197,00 | -1,15% | 15,00 |
| 19.12.2023 | 194,85 | 199,30 | 194,85 | 199,30 | 1,68% | 25,00 |
| 18.12.2023 | 195,35 | 198,30 | 195,35 | 196,00 | -0,81% | 238,00 |
| 15.12.2023 | 195,35 | 197,60 | 195,30 | 197,60 | 0,56% | 80,00 |
| 14.12.2023 | 191,50 | 196,50 | 191,50 | 196,50 | 2,18% | 75,00 |
| 13.12.2023 | 188,60 | 192,30 | 188,60 | 192,30 | 0,76% | 1,00 |
| 12.12.2023 | 185,35 | 190,85 | 185,35 | 190,85 | 4,12% | 30,00 |
| 11.12.2023 | 183,30 | 183,30 | 183,30 | 183,30 | -0,27% | - |
| 08.12.2023 | 178,50 | 183,80 | 178,50 | 183,80 | 2,51% | 1,00 |
| 07.12.2023 | 176,35 | 179,30 | 176,35 | 179,30 | 1,07% | - |
| 06.12.2023 | 174,15 | 177,40 | 174,15 | 177,40 | 2,31% | - |
| 05.12.2023 | 173,00 | 173,40 | 173,00 | 173,40 | -0,80% | - |
| 04.12.2023 | 173,35 | 174,80 | 173,35 | 174,80 | -0,11% | - |
| 01.12.2023 | 170,85 | 175,00 | 170,85 | 175,00 | 2,85% | 50,00 |
| 30.11.2023 | 167,60 | 170,15 | 167,60 | 170,15 | 2,10% | - |
| 29.11.2023 | 163,40 | 166,65 | 163,40 | 166,65 | -0,36% | - |
| 28.11.2023 | 167,95 | 167,95 | 167,25 | 167,25 | 0,63% | - |
| 27.11.2023 | 164,75 | 166,20 | 164,75 | 166,20 | -0,66% | - |
| 24.11.2023 | 167,25 | 167,30 | 167,25 | 167,30 | -1,06% | - |