40,180€
-1,78%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,90 | 40,90 | 40,09 | 40,09 | -2,00% | - |
| 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% | - |
| 09.03.2026 | 56,06 | 56,23 | 53,35 | 53,76 | -4,19% | - |
| 06.03.2026 | 56,42 | 56,52 | 55,47 | 56,11 | -0,43% | 14,00 |
| 05.03.2026 | 56,84 | 57,29 | 55,73 | 56,35 | -0,67% | - |
| 04.03.2026 | 57,26 | 57,61 | 56,25 | 56,73 | -1,13% | 32,00 |
| 03.03.2026 | 57,95 | 58,24 | 56,63 | 57,38 | -1,15% | 5.757,00 |
| 02.03.2026 | 56,37 | 58,13 | 55,96 | 58,05 | 3,99% | 13,00 |
| 27.02.2026 | 56,11 | 56,14 | 54,98 | 55,82 | -0,53% | - |
| 26.02.2026 | 55,17 | 56,33 | 54,93 | 56,12 | 1,54% | 12,00 |
| 25.02.2026 | 54,79 | 55,60 | 54,24 | 55,27 | 0,75% | - |
| 24.02.2026 | 54,59 | 55,51 | 54,50 | 54,86 | 0,53% | - |
| 23.02.2026 | 55,31 | 55,58 | 54,21 | 54,57 | -1,98% | 135,00 |
| 20.02.2026 | 56,07 | 56,79 | 55,40 | 55,67 | -0,57% | 17,00 |
| 19.02.2026 | 54,06 | 56,10 | 53,92 | 55,99 | 3,57% | - |
| 18.02.2026 | 51,88 | 54,48 | 51,87 | 54,06 | 4,46% | 320,00 |
| 17.02.2026 | 53,75 | 54,50 | 51,75 | 51,75 | -3,27% | 750,00 |
| 16.02.2026 | 53,75 | 53,75 | 53,25 | 53,50 | 0,47% | 420,00 |
| 13.02.2026 | 52,50 | 54,25 | 52,50 | 53,25 | 0,95% | - |
| 12.02.2026 | 50,50 | 53,25 | 50,50 | 52,75 | 3,94% | 150,00 |
| 11.02.2026 | 58,50 | 59,25 | 48,90 | 50,75 | -14,35% | 929,00 |
| 10.02.2026 | 58,00 | 59,50 | 58,00 | 59,25 | 1,72% | - |
| 09.02.2026 | 58,50 | 59,00 | 58,00 | 58,25 | -0,85% | - |
| 06.02.2026 | 57,00 | 59,25 | 57,00 | 58,75 | 3,07% | 14,00 |
| 05.02.2026 | 58,00 | 58,50 | 56,75 | 57,00 | -2,15% | - |
| 04.02.2026 | 57,75 | 58,50 | 57,25 | 58,25 | 0,87% | 100,00 |
| 03.02.2026 | 57,75 | 58,75 | 56,75 | 57,75 | 0,00% | 572,00 |
| 02.02.2026 | 58,75 | 59,50 | 57,75 | 57,75 | -2,53% | 72,00 |
| 30.01.2026 | 59,00 | 60,25 | 58,25 | 59,25 | 0,00% | 245,00 |
| 29.01.2026 | 60,00 | 60,75 | 58,50 | 59,25 | -1,66% | - |
| 28.01.2026 | 59,50 | 60,50 | 58,75 | 60,25 | 1,69% | - |
| 27.01.2026 | 59,75 | 59,75 | 58,75 | 59,25 | 0,00% | 368,00 |
| 26.01.2026 | 61,25 | 62,25 | 58,25 | 59,25 | -3,27% | 249,00 |
| 23.01.2026 | 61,50 | 63,50 | 60,75 | 61,25 | -0,81% | 57,00 |
| 22.01.2026 | 62,00 | 63,00 | 60,75 | 61,75 | -0,80% | 627,00 |
| 21.01.2026 | 61,25 | 63,00 | 60,00 | 62,25 | 2,47% | 1.211,00 |
| 20.01.2026 | 61,50 | 62,00 | 60,25 | 60,75 | -2,02% | - |
| 19.01.2026 | 62,25 | 62,50 | 61,75 | 62,00 | -0,40% | - |
| 16.01.2026 | 62,00 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 15.01.2026 | 60,50 | 62,25 | 60,00 | 62,25 | 3,32% | 3.150,00 |
| 14.01.2026 | 59,00 | 60,75 | 58,75 | 60,25 | 1,69% | 180,00 |
| 13.01.2026 | 59,25 | 60,00 | 58,75 | 59,25 | 0,00% | 1.544,00 |
| 12.01.2026 | 60,00 | 60,75 | 59,25 | 59,25 | -1,66% | 1.778,00 |
| 09.01.2026 | 58,00 | 60,25 | 58,00 | 60,25 | 3,43% | 3.542,00 |
| 08.01.2026 | 56,25 | 59,25 | 56,25 | 58,25 | 3,56% | 1.196,00 |
| 07.01.2026 | 56,00 | 56,75 | 55,75 | 56,25 | 0,00% | 39,00 |
| 06.01.2026 | 56,50 | 57,25 | 55,50 | 56,25 | -0,88% | 1.200,00 |
| 05.01.2026 | 53,00 | 57,25 | 53,00 | 56,75 | 6,57% | 60,00 |