45,140€
-1,03%
Echtzeit-Aktienkurs Parsons Corp
Bid:
Ask:
Aktienkurse zur Parsons Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,55 | 45,84 | 44,28 | 45,15 | -1,01% | - |
| 11.11.2026 | 46,36 | 46,69 | 45,49 | 45,61 | -1,26% | - |
| 10.11.2026 | 45,90 | 46,74 | 45,49 | 46,19 | 0,65% | - |
| 09.11.2026 | 43,83 | 46,30 | 43,73 | 45,89 | 4,53% | - |
| 06.11.2026 | 45,03 | 45,17 | 42,93 | 43,90 | -2,06% | 455,00 |
| 05.11.2026 | 46,53 | 47,38 | 44,59 | 44,83 | -4,08% | 420,00 |
| 04.11.2026 | 46,10 | 46,73 | 45,03 | 46,73 | 0,91% | 3.038,00 |
| 03.11.2026 | 47,19 | 47,85 | 45,83 | 46,31 | -2,18% | 4.928,00 |
| 02.11.2026 | 45,35 | 47,69 | 45,18 | 47,34 | 4,25% | 689,00 |
| 30.10.2026 | 43,96 | 45,99 | 43,83 | 45,41 | 3,11% | 926,00 |
| 29.10.2026 | 45,35 | 46,35 | 44,01 | 44,04 | -2,76% | 178,00 |
| 28.10.2026 | 44,64 | 45,50 | 42,63 | 45,29 | 2,26% | 1.117,00 |
| 27.10.2026 | 44,77 | 45,62 | 43,95 | 44,29 | -0,98% | 1.689,00 |
| 26.10.2026 | 43,93 | 44,92 | 43,81 | 44,73 | 2,03% | 1.420,00 |
| 23.10.2026 | 42,63 | 43,86 | 41,91 | 43,84 | 2,83% | 2.200,00 |
| 22.10.2026 | 40,22 | 42,73 | 39,72 | 42,64 | 5,48% | 797,00 |
| 21.10.2026 | 39,84 | 40,67 | 39,79 | 40,42 | 1,56% | 1.153,00 |
| 20.10.2026 | 39,36 | 39,81 | 38,97 | 39,80 | 0,96% | 1.430,00 |
| 19.10.2026 | 39,48 | 39,62 | 38,72 | 39,42 | 0,36% | 1.601,00 |
| 16.10.2026 | 39,28 | 40,12 | 38,76 | 39,28 | -0,10% | - |
| 15.10.2026 | 39,14 | 39,38 | 39,14 | 39,32 | 2,45% | - |
| 14.10.2026 | 39,09 | 39,36 | 38,17 | 38,38 | -1,87% | 14,00 |
| 13.10.2026 | 39,88 | 39,91 | 38,16 | 39,11 | -2,15% | - |
| 12.10.2026 | 40,25 | 40,75 | 39,80 | 39,97 | -0,70% | - |
| 09.10.2026 | 38,37 | 40,57 | 38,36 | 40,25 | 4,87% | 26,00 |
| 08.10.2026 | 37,52 | 38,39 | 36,54 | 38,38 | 2,21% | - |
| 07.10.2026 | 37,49 | 37,69 | 36,21 | 37,55 | 0,43% | - |
| 06.10.2026 | 37,62 | 37,85 | 37,18 | 37,39 | -0,43% | 44,00 |
| 05.10.2026 | 36,42 | 38,51 | 36,34 | 37,55 | 3,59% | - |
| 02.10.2026 | 36,43 | 37,01 | 35,63 | 36,25 | -0,55% | - |
| 01.10.2026 | 36,30 | 37,19 | 35,96 | 36,45 | 0,69% | - |
| 30.09.2026 | 36,63 | 36,96 | 35,96 | 36,20 | -1,25% | 140,00 |
| 29.09.2026 | 36,60 | 37,20 | 36,25 | 36,66 | 0,22% | 200,00 |
| 28.09.2026 | 37,81 | 37,91 | 36,07 | 36,58 | -3,25% | - |
| 25.09.2026 | 37,28 | 38,11 | 37,00 | 37,81 | 1,45% | - |
| 24.09.2026 | 38,45 | 38,75 | 37,26 | 37,27 | -3,27% | - |
| 23.09.2026 | 38,61 | 39,33 | 38,43 | 38,53 | 0,05% | - |
| 22.09.2026 | 39,56 | 40,13 | 38,28 | 38,51 | -2,58% | - |
| 21.09.2026 | 39,14 | 39,71 | 38,84 | 39,53 | 1,20% | 15,00 |
| 18.09.2026 | 40,27 | 40,78 | 39,01 | 39,06 | -2,88% | - |
| 17.09.2026 | 40,61 | 41,17 | 40,15 | 40,22 | -0,78% | - |
| 16.09.2026 | 40,45 | 40,85 | 40,01 | 40,54 | 0,16% | - |
| 15.09.2026 | 40,67 | 40,81 | 39,82 | 40,47 | -0,47% | - |
| 14.09.2026 | 39,52 | 41,12 | 39,49 | 40,66 | 3,01% | 132,00 |
| 11.09.2026 | 39,57 | 39,72 | 38,66 | 39,47 | -0,15% | - |
| 10.09.2026 | 39,83 | 40,13 | 39,24 | 39,53 | -0,70% | - |
| 09.09.2026 | 40,90 | 40,90 | 39,59 | 39,81 | -2,69% | - |
| 08.09.2026 | 40,90 | 41,61 | 40,53 | 40,91 | 0,05% | - |
| 07.09.2026 | 40,95 | 40,97 | 40,86 | 40,89 | -0,12% | 13,00 |
| 04.09.2026 | 39,89 | 41,10 | 39,48 | 40,94 | 2,68% | 54,00 |
| 03.09.2026 | 39,13 | 40,47 | 38,87 | 39,87 | 1,87% | 50,00 |
| 02.09.2026 | 40,04 | 40,07 | 39,09 | 39,14 | -2,35% | - |
| 01.09.2026 | 41,93 | 41,97 | 39,77 | 40,08 | -4,34% | - |
| 31.08.2026 | 42,26 | 42,40 | 41,47 | 41,90 | -0,99% | 14,00 |
| 28.08.2026 | 42,30 | 42,76 | 41,70 | 42,32 | 0,12% | - |
| 27.08.2026 | 41,78 | 42,74 | 41,50 | 42,27 | 1,17% | - |
| 26.08.2026 | 41,18 | 42,53 | 40,99 | 41,78 | 1,51% | - |
| 25.08.2026 | 41,95 | 42,29 | 40,93 | 41,16 | -2,16% | 45,00 |
| 24.08.2026 | 41,99 | 42,59 | 41,33 | 42,07 | 0,69% | - |
| 21.08.2026 | 39,47 | 42,05 | 39,47 | 41,78 | 5,93% | 82,00 |
| 20.08.2026 | 39,21 | 39,52 | 38,71 | 39,44 | -2,23% | - |
| 19.08.2026 | 40,11 | 40,84 | 39,92 | 40,34 | -5,36% | 3.500,00 |
| 05.05.2026 | 42,83 | 43,40 | 42,23 | 42,63 | -0,32% | - |
| 04.05.2026 | 43,38 | 44,56 | 42,63 | 42,76 | -0,50% | 1.400,00 |
| 30.04.2026 | 43,05 | 43,65 | 42,57 | 42,98 | -0,07% | 56,00 |
| 29.04.2026 | 44,38 | 46,78 | 42,33 | 43,01 | -2,90% | 219,00 |
| 28.04.2026 | 43,97 | 44,72 | 43,30 | 44,29 | 0,81% | - |
| 27.04.2026 | 45,59 | 45,84 | 43,90 | 43,94 | -3,65% | 385,00 |
| 24.04.2026 | 44,41 | 45,66 | 43,93 | 45,60 | 2,78% | 150,00 |
| 23.04.2026 | 45,78 | 45,89 | 43,64 | 44,37 | -3,22% | 27,00 |
| 22.04.2026 | 46,39 | 46,83 | 45,44 | 45,84 | -1,13% | 58,00 |
| 21.04.2026 | 46,69 | 47,45 | 46,14 | 46,37 | -0,54% | 165,00 |
| 20.04.2026 | 47,30 | 48,02 | 46,25 | 46,62 | -1,65% | - |
| 17.04.2026 | 47,58 | 48,47 | 46,62 | 47,40 | -0,37% | - |
| 16.04.2026 | 47,99 | 48,75 | 47,25 | 47,57 | -0,76% | 60,00 |
| 15.04.2026 | 47,47 | 48,38 | 46,57 | 47,94 | 2,35% | 520,00 |
| 14.04.2026 | 47,71 | 48,59 | 46,72 | 46,84 | -1,91% | 249,00 |
| 13.04.2026 | 47,79 | 48,67 | 46,85 | 47,75 | -0,19% | 320,00 |
| 10.04.2026 | 48,90 | 49,07 | 47,50 | 47,84 | -2,08% | 416,00 |
| 09.04.2026 | 49,70 | 49,72 | 48,10 | 48,85 | -1,72% | 226,00 |
| 08.04.2026 | 48,84 | 50,32 | 48,65 | 49,71 | 2,40% | 532,00 |
| 07.04.2026 | 48,79 | 48,80 | 47,94 | 48,54 | -0,58% | 14,00 |
| 02.04.2026 | 47,51 | 49,66 | 46,84 | 48,83 | 2,68% | - |
| 01.04.2026 | 46,89 | 48,26 | 46,76 | 47,55 | 1,40% | 36,00 |
| 31.03.2026 | 45,70 | 47,09 | 45,09 | 46,90 | 2,96% | - |
| 30.03.2026 | 45,67 | 46,46 | 45,33 | 45,55 | -0,15% | 14,00 |
| 27.03.2026 | 46,59 | 46,63 | 45,51 | 45,62 | -1,98% | - |
| 26.03.2026 | 46,50 | 47,22 | 45,57 | 46,54 | -0,09% | 189,00 |
| 25.03.2026 | 43,61 | 46,74 | 43,36 | 46,58 | 6,92% | 980,00 |
| 24.03.2026 | 44,37 | 44,66 | 43,12 | 43,56 | -1,67% | - |
| 23.03.2026 | 43,20 | 45,80 | 43,15 | 44,30 | 2,29% | 14,00 |
| 20.03.2026 | 43,34 | 44,03 | 42,75 | 43,31 | -0,06% | 9,00 |
| 19.03.2026 | 44,60 | 44,65 | 42,14 | 43,34 | -2,68% | - |
| 18.03.2026 | 47,07 | 47,51 | 44,52 | 44,53 | -5,21% | 592,00 |
| 17.03.2026 | 45,70 | 47,07 | 45,58 | 46,98 | 2,83% | 440,00 |
| 16.03.2026 | 48,21 | 48,22 | 45,65 | 45,69 | -5,08% | 30,00 |
| 13.03.2026 | 49,50 | 50,03 | 47,85 | 48,13 | -2,51% | 60,00 |
| 12.03.2026 | 50,67 | 52,07 | 49,33 | 49,37 | -2,60% | 250,00 |
| 11.03.2026 | 51,06 | 51,71 | 50,58 | 50,69 | -0,84% | 71,00 |
| 10.03.2026 | 53,72 | 53,83 | 51,01 | 51,12 | -4,91% | - |