228,100€
-0,91%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 229,25 | 233,40 | 227,50 | 228,40 | -1,08% | - |
| 18.04.2024 | 231,40 | 235,75 | 229,85 | 230,90 | 0,15% | - |
| 17.04.2024 | 234,45 | 234,95 | 228,25 | 230,55 | -1,56% | 4,00 |
| 16.04.2024 | 234,25 | 235,25 | 230,85 | 234,20 | 0,00% | - |
| 15.04.2024 | 239,85 | 243,90 | 233,65 | 234,20 | -2,15% | - |
| 12.04.2024 | 241,10 | 242,40 | 237,70 | 239,35 | -0,50% | - |
| 11.04.2024 | 236,55 | 240,75 | 234,80 | 240,55 | 1,63% | 54,00 |
| 10.04.2024 | 236,30 | 239,40 | 231,85 | 236,70 | 0,21% | 30,00 |
| 09.04.2024 | 241,45 | 242,65 | 233,75 | 236,20 | -2,26% | - |
| 08.04.2024 | 242,65 | 243,60 | 240,75 | 241,65 | -0,47% | - |
| 05.04.2024 | 238,85 | 244,55 | 238,35 | 242,80 | 1,87% | 20,00 |
| 04.04.2024 | 241,15 | 244,45 | 237,10 | 238,35 | -1,57% | - |
| 03.04.2024 | 237,15 | 242,80 | 236,65 | 242,15 | 0,77% | - |
| 02.04.2024 | 241,25 | 241,75 | 235,70 | 240,30 | 0,65% | - |
| 28.03.2024 | 239,90 | 245,20 | 234,15 | 238,75 | -0,91% | - |
| 27.03.2024 | 239,65 | 242,25 | 237,90 | 240,95 | 0,17% | - |
| 26.03.2024 | 236,20 | 240,65 | 234,70 | 240,55 | 2,95% | - |
| 25.03.2024 | 236,20 | 239,00 | 233,65 | 233,65 | -1,27% | - |
| 22.03.2024 | 235,75 | 239,10 | 235,55 | 236,65 | -0,25% | - |
| 21.03.2024 | 228,85 | 237,30 | 227,60 | 237,25 | 3,81% | - |
| 20.03.2024 | 226,75 | 235,50 | 225,40 | 228,55 | 0,91% | - |
| 19.03.2024 | 224,30 | 227,05 | 223,60 | 226,50 | 1,09% | - |
| 18.03.2024 | 223,30 | 226,50 | 222,90 | 224,05 | 0,13% | - |
| 15.03.2024 | 222,45 | 223,75 | 221,15 | 223,75 | 0,00% | - |
| 14.03.2024 | 221,30 | 225,45 | 220,45 | 223,75 | 0,92% | - |
| 13.03.2024 | 221,50 | 222,60 | 218,50 | 221,70 | 1,28% | - |
| 12.03.2024 | 219,10 | 222,10 | 218,00 | 218,90 | 0,00% | 32,00 |
| 11.03.2024 | 220,95 | 222,00 | 216,80 | 218,90 | -1,11% | - |
| 08.03.2024 | 223,10 | 223,75 | 220,00 | 221,35 | -0,83% | - |
| 07.03.2024 | 221,40 | 224,35 | 221,25 | 223,20 | 0,59% | - |
| 06.03.2024 | 220,80 | 223,25 | 220,70 | 221,90 | 0,50% | - |
| 05.03.2024 | 223,75 | 225,65 | 220,40 | 220,80 | -1,52% | - |
| 04.03.2024 | 221,80 | 226,00 | 220,05 | 224,20 | 0,88% | - |
| 01.03.2024 | 223,80 | 224,35 | 221,10 | 222,25 | -0,49% | 15,00 |
| 29.02.2024 | 220,15 | 224,15 | 219,10 | 223,35 | 1,43% | - |
| 28.02.2024 | 221,10 | 221,25 | 218,35 | 220,20 | -0,32% | 16,00 |
| 27.02.2024 | 217,05 | 222,40 | 216,80 | 220,90 | 1,75% | - |
| 26.02.2024 | 216,35 | 220,05 | 214,95 | 217,10 | 0,25% | - |
| 23.02.2024 | 215,35 | 219,15 | 213,30 | 216,55 | 0,65% | 74,00 |
| 22.02.2024 | 195,60 | 217,95 | 194,93 | 215,15 | 10,15% | - |
| 21.02.2024 | 193,40 | 195,98 | 191,08 | 195,33 | 0,90% | - |
| 20.02.2024 | 195,63 | 195,83 | 189,80 | 193,58 | -1,31% | 24,00 |
| 19.02.2024 | 195,98 | 196,52 | 195,48 | 196,15 | -0,03% | - |
| 16.02.2024 | 198,73 | 199,18 | 195,93 | 196,20 | -1,28% | - |
| 15.02.2024 | 198,50 | 199,08 | 195,98 | 198,75 | 0,30% | 13,00 |
| 14.02.2024 | 192,98 | 198,50 | 192,38 | 198,15 | 2,54% | - |
| 13.02.2024 | 196,33 | 196,45 | 192,30 | 193,25 | -1,63% | 100,00 |
| 12.02.2024 | 194,65 | 196,90 | 194,35 | 196,45 | 0,86% | 510,00 |
| 09.02.2024 | 192,70 | 195,63 | 191,48 | 194,77 | 1,00% | - |
| 08.02.2024 | 193,77 | 196,77 | 192,38 | 192,85 | -0,54% | - |
| 07.02.2024 | 191,52 | 195,90 | 190,88 | 193,90 | 1,19% | - |
| 06.02.2024 | 187,98 | 191,73 | 186,48 | 191,63 | 1,78% | - |
| 05.02.2024 | 189,43 | 189,98 | 186,85 | 188,27 | -0,69% | - |
| 02.02.2024 | 184,20 | 190,98 | 180,18 | 189,58 | 2,89% | - |
| 01.02.2024 | 179,77 | 185,18 | 179,43 | 184,25 | 2,63% | 356,00 |
| 31.01.2024 | 182,33 | 183,02 | 178,98 | 179,52 | -1,35% | - |
| 30.01.2024 | 181,85 | 182,10 | 179,45 | 181,98 | 0,05% | 61,00 |
| 29.01.2024 | 180,83 | 182,70 | 180,60 | 181,88 | 0,58% | 20,00 |
| 26.01.2024 | 182,20 | 182,85 | 179,13 | 180,83 | -1,07% | - |
| 25.01.2024 | 177,00 | 183,33 | 176,20 | 182,77 | 2,88% | - |
| 24.01.2024 | 180,18 | 181,60 | 177,00 | 177,65 | -1,43% | - |
| 23.01.2024 | 186,70 | 188,10 | 173,02 | 180,23 | -3,56% | 36,00 |
| 22.01.2024 | 185,77 | 187,70 | 185,70 | 186,88 | 0,59% | 214,00 |
| 19.01.2024 | 185,48 | 186,75 | 183,35 | 185,77 | 0,01% | - |
| 18.01.2024 | 183,58 | 187,35 | 183,50 | 185,75 | 0,92% | - |
| 17.01.2024 | 184,65 | 185,05 | 183,48 | 184,05 | -0,59% | 3,00 |
| 16.01.2024 | 183,52 | 185,73 | 182,48 | 185,15 | 0,60% | - |
| 15.01.2024 | 184,75 | 184,98 | 183,65 | 184,05 | -0,46% | 37,00 |
| 12.01.2024 | 183,93 | 185,77 | 183,15 | 184,90 | 0,19% | - |
| 11.01.2024 | 185,75 | 186,43 | 183,43 | 184,55 | -0,69% | - |
| 10.01.2024 | 186,55 | 186,65 | 182,75 | 185,83 | -0,50% | 24,00 |
| 09.01.2024 | 187,35 | 187,52 | 184,20 | 186,75 | -0,49% | 4,00 |
| 08.01.2024 | 181,20 | 188,02 | 181,18 | 187,68 | 3,17% | - |
| 05.01.2024 | 182,93 | 184,15 | 181,10 | 181,90 | -0,48% | - |
| 04.01.2024 | 184,80 | 185,20 | 182,60 | 182,77 | -1,10% | - |
| 03.01.2024 | 190,77 | 191,27 | 184,77 | 184,80 | -3,31% | - |
| 02.01.2024 | 195,90 | 196,38 | 190,23 | 191,13 | -1,68% | - |
| 29.12.2023 | 195,60 | 196,00 | 193,95 | 194,40 | -0,64% | - |
| 28.12.2023 | 194,43 | 196,33 | 193,35 | 195,65 | 0,67% | - |
| 27.12.2023 | 194,58 | 195,48 | 193,05 | 194,35 | 0,03% | - |
| 22.12.2023 | 192,60 | 194,45 | 189,90 | 194,30 | 0,60% | - |
| 21.12.2023 | 195,08 | 196,25 | 192,30 | 193,15 | -0,87% | - |
| 20.12.2023 | 198,73 | 199,95 | 194,50 | 194,85 | -1,76% | - |
| 19.12.2023 | 196,75 | 199,00 | 196,18 | 198,35 | 0,97% | - |
| 18.12.2023 | 197,33 | 197,77 | 195,88 | 196,45 | -0,47% | - |
| 15.12.2023 | 196,80 | 200,05 | 195,05 | 197,38 | 0,55% | - |
| 14.12.2023 | 193,45 | 197,33 | 192,85 | 196,30 | 1,55% | 70,00 |
| 13.12.2023 | 190,43 | 194,33 | 187,88 | 193,30 | 1,66% | 82,00 |
| 12.12.2023 | 187,25 | 191,43 | 186,77 | 190,15 | 1,44% | - |
| 11.12.2023 | 185,08 | 187,45 | 184,80 | 187,45 | 1,26% | 5,00 |
| 08.12.2023 | 180,23 | 185,23 | 179,98 | 185,13 | 2,78% | 16,00 |
| 07.12.2023 | 178,20 | 180,68 | 177,52 | 180,13 | 1,04% | - |
| 06.12.2023 | 175,80 | 178,93 | 175,50 | 178,27 | 1,61% | - |
| 05.12.2023 | 174,70 | 176,95 | 173,18 | 175,45 | 0,24% | - |
| 04.12.2023 | 175,10 | 176,13 | 174,10 | 175,02 | -0,06% | 215,00 |
| 01.12.2023 | 172,85 | 177,27 | 171,13 | 175,13 | 1,23% | - |
| 30.11.2023 | 169,70 | 173,38 | 169,68 | 173,00 | 2,29% | - |
| 29.11.2023 | 165,10 | 169,83 | 164,55 | 169,13 | 2,48% | - |
| 28.11.2023 | 169,75 | 169,98 | 164,75 | 165,02 | -2,63% | - |
| 27.11.2023 | 166,52 | 169,58 | 165,93 | 169,48 | 1,71% | - |