286,550€
-2,37%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 290,80 | 291,70 | 284,60 | 286,45 | -1,48% | - |
| 08.05.2025 | 288,40 | 294,55 | 287,25 | 290,75 | 1,59% | 34,00 |
| 07.05.2025 | 280,75 | 287,40 | 277,90 | 286,20 | 2,51% | - |
| 06.05.2025 | 283,90 | 284,45 | 278,70 | 279,20 | -2,05% | - |
| 05.05.2025 | 281,65 | 286,10 | 278,35 | 285,05 | 0,35% | - |
| 02.05.2025 | 285,25 | 289,80 | 281,05 | 284,05 | 10,01% | 4,00 |
| 30.04.2025 | 256,90 | 259,35 | 247,35 | 258,20 | 0,47% | - |
| 29.04.2025 | 255,40 | 258,00 | 251,65 | 257,00 | 0,98% | - |
| 28.04.2025 | 251,25 | 257,45 | 249,90 | 254,50 | 0,57% | - |
| 25.04.2025 | 250,15 | 255,25 | 247,40 | 253,05 | 2,10% | - |
| 24.04.2025 | 241,25 | 249,50 | 238,45 | 247,85 | 2,33% | - |
| 23.04.2025 | 233,95 | 250,60 | 233,50 | 242,20 | 5,69% | 6.000,00 |
| 22.04.2025 | 219,75 | 230,45 | 219,75 | 229,15 | -2,49% | 2.075,00 |
| 17.04.2025 | 239,10 | 240,05 | 232,75 | 235,00 | -0,72% | - |
| 16.04.2025 | 238,15 | 240,85 | 232,60 | 236,70 | -2,11% | - |
| 15.04.2025 | 241,15 | 245,20 | 240,45 | 241,80 | 0,08% | - |
| 14.04.2025 | 238,00 | 248,35 | 237,45 | 241,60 | 1,70% | - |
| 11.04.2025 | 234,80 | 239,20 | 227,50 | 237,55 | 1,34% | - |
| 10.04.2025 | 245,55 | 246,10 | 228,15 | 234,40 | -4,83% | 17,00 |
| 09.04.2025 | 216,75 | 248,00 | 215,70 | 246,30 | 10,08% | 1,00 |
| 08.04.2025 | 227,25 | 237,50 | 219,75 | 223,75 | -0,42% | - |
| 07.04.2025 | 206,90 | 229,90 | 201,83 | 224,70 | 2,67% | - |
| 04.04.2025 | 226,85 | 227,90 | 211,85 | 218,85 | -4,22% | - |
| 03.04.2025 | 228,10 | 232,35 | 221,60 | 228,50 | -6,24% | 835,00 |
| 02.04.2025 | 238,65 | 243,95 | 233,15 | 243,70 | 2,01% | - |
| 01.04.2025 | 234,50 | 239,30 | 231,75 | 238,90 | 1,68% | - |
| 31.03.2025 | 231,95 | 235,55 | 226,25 | 234,95 | -1,78% | 25,00 |
| 28.03.2025 | 235,50 | 241,40 | 231,65 | 239,20 | -0,33% | - |
| 27.03.2025 | 242,50 | 242,85 | 232,40 | 240,00 | -1,30% | - |
| 26.03.2025 | 255,65 | 256,45 | 240,95 | 243,15 | -5,41% | - |
| 25.03.2025 | 257,45 | 258,55 | 253,35 | 257,05 | 3,19% | - |
| 24.03.2025 | 249,70 | 259,05 | 249,10 | 249,10 | -1,85% | - |
| 21.03.2025 | 249,50 | 254,60 | 244,90 | 253,80 | 0,87% | - |
| 20.03.2025 | 248,65 | 252,95 | 245,20 | 251,60 | 1,43% | - |
| 19.03.2025 | 240,75 | 250,55 | 240,25 | 248,05 | -0,54% | 205,00 |
| 18.03.2025 | 244,35 | 249,40 | 239,50 | 249,40 | 0,14% | - |
| 17.03.2025 | 238,55 | 249,10 | 236,30 | 249,05 | 3,10% | 42,00 |
| 14.03.2025 | 231,60 | 243,70 | 231,30 | 241,55 | 0,65% | - |
| 13.03.2025 | 228,40 | 240,10 | 223,65 | 240,00 | 5,47% | - |
| 12.03.2025 | 225,65 | 237,25 | 224,75 | 227,55 | 2,06% | 408,00 |
| 11.03.2025 | 218,75 | 228,45 | 216,30 | 222,95 | 1,18% | 2.260,00 |
| 10.03.2025 | 226,55 | 228,45 | 214,00 | 220,35 | -2,78% | 276,00 |
| 07.03.2025 | 222,65 | 228,55 | 219,05 | 226,65 | 1,57% | - |
| 06.03.2025 | 234,35 | 234,45 | 220,05 | 223,15 | -4,78% | 56,00 |
| 05.03.2025 | 236,20 | 237,80 | 229,55 | 234,35 | -0,38% | 344,00 |
| 04.03.2025 | 239,20 | 241,25 | 229,75 | 235,25 | -1,71% | 6,00 |
| 03.03.2025 | 249,15 | 255,00 | 237,45 | 239,35 | -4,36% | - |
| 28.02.2025 | 249,60 | 252,10 | 245,45 | 250,25 | 0,44% | - |
| 27.02.2025 | 257,20 | 261,25 | 247,70 | 249,15 | -2,81% | 205,00 |
| 26.02.2025 | 252,45 | 267,15 | 252,05 | 256,35 | 1,93% | 98,00 |
| 25.02.2025 | 247,65 | 256,05 | 241,45 | 251,50 | 1,53% | 90,00 |
| 24.02.2025 | 257,40 | 260,35 | 247,50 | 247,70 | -3,81% | 244,00 |
| 21.02.2025 | 269,55 | 277,85 | 256,20 | 257,50 | -3,77% | - |
| 20.02.2025 | 279,00 | 305,00 | 263,75 | 267,60 | -4,45% | - |
| 19.02.2025 | 275,05 | 281,65 | 273,15 | 280,05 | 1,76% | 120,00 |
| 18.02.2025 | 273,25 | 277,45 | 267,80 | 275,20 | 1,83% | - |
| 17.02.2025 | 272,75 | 273,05 | 270,00 | 270,25 | -0,66% | - |
| 14.02.2025 | 278,25 | 280,80 | 269,35 | 272,05 | -2,12% | - |
| 13.02.2025 | 286,45 | 290,60 | 275,10 | 277,95 | -3,19% | - |
| 12.02.2025 | 292,30 | 292,30 | 284,40 | 287,10 | -1,71% | - |
| 11.02.2025 | 300,70 | 301,05 | 290,25 | 292,10 | -3,05% | 101,00 |
| 10.02.2025 | 303,05 | 305,25 | 299,85 | 301,30 | -0,31% | - |
| 07.02.2025 | 299,85 | 308,35 | 295,75 | 302,25 | 0,97% | - |
| 06.02.2025 | 288,00 | 300,05 | 287,40 | 299,35 | 4,32% | - |
| 05.02.2025 | 288,60 | 295,15 | 286,35 | 286,95 | -0,62% | - |
| 04.02.2025 | 292,45 | 296,75 | 288,60 | 288,75 | -1,47% | - |
| 03.02.2025 | 295,85 | 297,75 | 288,30 | 293,05 | -1,18% | 180,00 |
| 31.01.2025 | 298,25 | 305,55 | 292,70 | 296,55 | -0,24% | - |
| 30.01.2025 | 287,10 | 298,85 | 287,10 | 297,25 | 3,93% | 75,00 |
| 29.01.2025 | 281,60 | 293,60 | 281,55 | 286,00 | 1,49% | 400,00 |
| 28.01.2025 | 279,60 | 298,55 | 278,75 | 281,80 | 1,08% | - |
| 27.01.2025 | 339,15 | 339,80 | 278,55 | 278,80 | -18,30% | 276,00 |
| 24.01.2025 | 339,15 | 345,05 | 335,45 | 341,25 | 0,23% | 30,00 |
| 23.01.2025 | 343,15 | 345,60 | 339,05 | 340,45 | -0,77% | 24,00 |
| 22.01.2025 | 345,90 | 350,65 | 338,55 | 343,10 | -0,15% | 47,00 |
| 21.01.2025 | 325,80 | 344,15 | 325,65 | 343,60 | 5,29% | - |
| 20.01.2025 | 327,40 | 329,55 | 325,40 | 326,35 | -0,62% | 56,00 |
| 17.01.2025 | 327,15 | 333,15 | 325,90 | 328,40 | 0,61% | 60,00 |
| 16.01.2025 | 320,55 | 327,70 | 319,25 | 326,40 | 2,00% | - |
| 15.01.2025 | 310,70 | 321,65 | 310,40 | 320,00 | 3,06% | - |
| 14.01.2025 | 307,00 | 314,25 | 306,55 | 310,50 | 0,93% | - |
| 13.01.2025 | 306,20 | 308,95 | 300,90 | 307,65 | 0,52% | - |
| 10.01.2025 | 302,00 | 307,15 | 299,80 | 306,05 | 1,29% | - |
| 09.01.2025 | 302,65 | 303,10 | 301,60 | 302,15 | -0,20% | 40,00 |
| 08.01.2025 | 309,50 | 311,20 | 298,90 | 302,75 | -2,09% | - |
| 07.01.2025 | 315,05 | 318,90 | 304,95 | 309,20 | -2,12% | - |
| 06.01.2025 | 316,60 | 320,10 | 315,00 | 315,90 | -0,30% | - |
| 03.01.2025 | 307,60 | 317,60 | 305,25 | 316,85 | 3,04% | - |
| 02.01.2025 | 307,00 | 310,90 | 304,40 | 307,50 | -0,15% | - |
| 30.12.2024 | 309,05 | 311,50 | 303,75 | 307,95 | -0,66% | 2,00 |
| 27.12.2024 | 317,30 | 320,10 | 307,75 | 310,00 | -1,48% | - |
| 23.12.2024 | 315,60 | 319,75 | 311,65 | 314,65 | -0,17% | 18,00 |
| 20.12.2024 | 310,90 | 316,95 | 304,20 | 315,20 | 1,30% | - |
| 19.12.2024 | 309,15 | 315,60 | 307,90 | 311,15 | 0,63% | 5,00 |
| 18.12.2024 | 320,75 | 322,65 | 308,55 | 309,20 | -3,60% | - |
| 17.12.2024 | 325,40 | 327,45 | 316,80 | 320,75 | -1,61% | - |
| 16.12.2024 | 321,30 | 326,75 | 320,95 | 326,00 | 1,29% | - |
| 13.12.2024 | 321,25 | 325,10 | 319,20 | 321,85 | 0,11% | 40,00 |
| 12.12.2024 | 317,80 | 321,50 | 316,70 | 321,50 | 0,93% | 48,00 |
| 11.12.2024 | 303,95 | 318,55 | 303,85 | 318,55 | 4,86% | - |