360,850€
1,48%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 354,75 | 359,30 | 354,45 | 358,10 | 0,92% | 900,00 |
| 08.01.2026 | 372,95 | 375,50 | 350,70 | 354,85 | -5,12% | 545,00 |
| 07.01.2026 | 374,25 | 378,30 | 370,80 | 374,00 | -0,21% | 635,00 |
| 06.01.2026 | 371,90 | 376,35 | 357,90 | 374,80 | 1,08% | 2.127,00 |
| 05.01.2026 | 377,05 | 386,85 | 370,80 | 370,80 | -0,96% | - |
| 02.01.2026 | 359,25 | 376,65 | 359,15 | 374,40 | 2,91% | 2.640,00 |
| 30.12.2025 | 365,70 | 368,35 | 363,80 | 363,80 | -0,98% | - |
| 29.12.2025 | 367,40 | 369,75 | 365,00 | 367,40 | -0,55% | - |
| 23.12.2025 | 367,40 | 371,60 | 365,65 | 369,45 | 0,49% | - |
| 22.12.2025 | 369,30 | 369,30 | 364,75 | 367,65 | 1,04% | - |
| 19.12.2025 | 359,65 | 368,25 | 359,50 | 363,85 | 1,07% | - |
| 18.12.2025 | 354,80 | 364,65 | 353,40 | 360,00 | 0,87% | 118,00 |
| 17.12.2025 | 375,10 | 378,00 | 351,40 | 356,90 | -3,04% | 182,00 |
| 16.12.2025 | 369,45 | 374,50 | 364,20 | 368,10 | -1,07% | 10,00 |
| 15.12.2025 | 374,50 | 378,65 | 368,90 | 372,10 | -0,03% | 80,00 |
| 12.12.2025 | 397,75 | 400,10 | 368,50 | 372,20 | -6,46% | - |
| 11.12.2025 | 393,15 | 398,45 | 383,75 | 397,90 | -0,15% | 32,00 |
| 10.12.2025 | 396,55 | 401,65 | 386,75 | 398,50 | 0,68% | 307,00 |
| 09.12.2025 | 399,05 | 401,30 | 393,50 | 395,80 | -0,83% | 12,00 |
| 08.12.2025 | 396,55 | 407,35 | 395,20 | 399,10 | 0,45% | - |
| 05.12.2025 | 398,65 | 399,55 | 392,00 | 397,30 | -0,75% | - |
| 04.12.2025 | 391,60 | 400,30 | 386,45 | 400,30 | 2,33% | - |
| 03.12.2025 | 391,50 | 393,20 | 378,35 | 391,20 | -0,08% | - |
| 02.12.2025 | 389,20 | 395,00 | 386,10 | 391,50 | 0,67% | 12,00 |
| 01.12.2025 | 397,50 | 398,30 | 386,15 | 388,90 | -2,24% | 4,00 |
| 28.11.2025 | 397,70 | 402,35 | 396,75 | 397,80 | 0,14% | - |
| 27.11.2025 | 400,85 | 401,05 | 396,40 | 397,25 | 0,16% | - |
| 26.11.2025 | 390,00 | 398,40 | 387,75 | 396,60 | 2,77% | - |
| 25.11.2025 | 384,00 | 389,30 | 367,60 | 385,90 | 0,99% | - |
| 24.11.2025 | 375,15 | 388,90 | 372,80 | 382,10 | 2,72% | 8,00 |
| 21.11.2025 | 373,30 | 380,20 | 359,40 | 372,00 | -1,74% | - |
| 20.11.2025 | 392,40 | 401,75 | 375,15 | 378,60 | -2,25% | - |
| 19.11.2025 | 378,80 | 389,00 | 378,80 | 387,30 | 2,26% | 122,00 |
| 18.11.2025 | 366,20 | 382,35 | 362,95 | 378,75 | 1,65% | - |
| 17.11.2025 | 372,00 | 377,15 | 364,55 | 372,60 | 4,31% | 4,00 |
| 14.11.2025 | 366,40 | 376,05 | 357,20 | 357,20 | -7,20% | 3,00 |
| 13.11.2025 | 388,70 | 388,75 | 365,20 | 384,90 | -1,41% | 77,00 |
| 12.11.2025 | 388,70 | 393,60 | 386,35 | 390,40 | 0,72% | 8,00 |
| 11.11.2025 | 389,40 | 398,15 | 380,25 | 387,60 | -0,51% | - |
| 10.11.2025 | 389,25 | 397,35 | 381,10 | 389,60 | 1,71% | 2,00 |
| 07.11.2025 | 384,75 | 385,70 | 371,75 | 383,05 | -1,10% | - |
| 06.11.2025 | 394,35 | 397,90 | 382,90 | 387,30 | -2,21% | - |
| 05.11.2025 | 381,45 | 399,65 | 377,50 | 396,05 | 3,68% | - |
| 04.11.2025 | 387,60 | 388,90 | 378,85 | 382,00 | -2,15% | - |
| 03.11.2025 | 389,60 | 395,85 | 389,30 | 390,40 | 0,08% | - |
| 31.10.2025 | 392,65 | 406,45 | 387,65 | 390,10 | 0,15% | - |
| 30.10.2025 | 391,45 | 397,80 | 373,45 | 389,50 | 0,32% | - |
| 29.10.2025 | 377,85 | 394,00 | 374,00 | 388,25 | 2,98% | - |
| 28.10.2025 | 377,45 | 382,50 | 372,05 | 377,00 | -0,19% | - |
| 27.10.2025 | 381,85 | 387,65 | 376,05 | 377,70 | -1,38% | 24,00 |
| 24.10.2025 | 371,30 | 384,60 | 370,95 | 383,00 | 7,66% | 5,00 |
| 23.10.2025 | 355,85 | 358,40 | 354,70 | 355,75 | -0,55% | - |
| 22.10.2025 | 377,35 | 382,50 | 348,45 | 357,70 | -2,13% | 50,00 |
| 21.10.2025 | 378,75 | 382,35 | 364,90 | 365,50 | -3,51% | - |
| 20.10.2025 | 374,15 | 380,20 | 372,95 | 378,80 | 1,91% | - |
| 17.10.2025 | 370,85 | 377,80 | 365,60 | 371,70 | -0,81% | 4,00 |
| 16.10.2025 | 375,00 | 384,05 | 371,55 | 374,75 | -0,12% | - |
| 15.10.2025 | 372,60 | 380,35 | 371,45 | 375,20 | 0,91% | 10,00 |
| 14.10.2025 | 369,55 | 377,75 | 363,65 | 371,80 | 0,00% | - |
| 13.10.2025 | 364,05 | 375,55 | 359,15 | 371,80 | 2,68% | 27,00 |
| 10.10.2025 | 372,05 | 380,45 | 358,90 | 362,10 | -5,78% | 11,00 |
| 09.10.2025 | 381,45 | 385,35 | 369,95 | 384,30 | 1,14% | 3,00 |
| 08.10.2025 | 362,95 | 380,00 | 362,45 | 379,95 | 5,22% | - |
| 07.10.2025 | 365,80 | 373,30 | 356,25 | 361,10 | -0,93% | - |
| 06.10.2025 | 360,35 | 368,25 | 360,30 | 364,50 | 1,84% | - |
| 03.10.2025 | 359,75 | 363,90 | 353,85 | 357,90 | 0,11% | 165,00 |
| 02.10.2025 | 358,85 | 367,15 | 353,55 | 357,50 | -0,25% | - |
| 01.10.2025 | 350,65 | 360,95 | 346,40 | 358,40 | 2,84% | - |
| 30.09.2025 | 348,55 | 353,70 | 348,00 | 348,50 | 0,00% | 15,00 |
| 29.09.2025 | 346,90 | 352,60 | 342,65 | 348,50 | 0,72% | - |
| 26.09.2025 | 342,85 | 349,20 | 339,25 | 346,00 | 1,08% | 20,00 |
| 25.09.2025 | 341,75 | 353,10 | 333,55 | 342,30 | -0,64% | 52,00 |
| 24.09.2025 | 330,60 | 346,75 | 330,50 | 344,50 | 5,03% | 16,00 |
| 23.09.2025 | 335,60 | 337,25 | 328,00 | 328,00 | -0,18% | - |
| 22.09.2025 | 330,85 | 336,90 | 323,80 | 328,60 | -1,07% | 27,00 |
| 19.09.2025 | 332,00 | 334,75 | 328,70 | 332,15 | 0,90% | - |
| 18.09.2025 | 320,05 | 333,70 | 317,25 | 329,20 | 3,44% | 21,00 |
| 17.09.2025 | 319,05 | 321,75 | 315,95 | 318,25 | 0,22% | - |
| 16.09.2025 | 327,85 | 327,85 | 317,45 | 317,55 | -3,07% | - |
| 15.09.2025 | 326,45 | 329,65 | 322,35 | 327,60 | -1,55% | 60,00 |
| 12.09.2025 | 332,35 | 332,80 | 327,75 | 332,75 | 0,26% | - |
| 11.09.2025 | 333,90 | 341,40 | 331,60 | 331,90 | 1,28% | 20,00 |
| 10.09.2025 | 319,75 | 330,45 | 314,35 | 327,70 | 3,12% | - |
| 09.09.2025 | 319,15 | 320,35 | 315,90 | 317,80 | -0,22% | 910,00 |
| 08.09.2025 | 318,05 | 323,20 | 316,70 | 318,50 | 0,31% | 60,00 |
| 05.09.2025 | 322,90 | 323,45 | 309,40 | 317,50 | -1,55% | - |
| 04.09.2025 | 321,55 | 325,30 | 318,85 | 322,50 | 1,10% | - |
| 03.09.2025 | 322,20 | 323,60 | 318,40 | 319,00 | -0,68% | - |
| 02.09.2025 | 322,50 | 322,70 | 315,15 | 321,20 | -0,16% | - |
| 01.09.2025 | 322,40 | 323,55 | 321,65 | 321,70 | -0,49% | - |
| 29.08.2025 | 330,45 | 330,70 | 319,15 | 323,30 | -2,21% | - |
| 28.08.2025 | 327,50 | 331,85 | 325,50 | 330,60 | 0,55% | - |
| 27.08.2025 | 330,50 | 333,45 | 328,05 | 328,80 | 0,09% | - |
| 26.08.2025 | 324,60 | 330,25 | 322,70 | 328,50 | 0,81% | - |
| 25.08.2025 | 324,45 | 327,95 | 323,15 | 325,85 | 0,52% | 6,00 |
| 22.08.2025 | 326,25 | 332,25 | 323,60 | 324,15 | -0,54% | - |
| 21.08.2025 | 322,75 | 327,00 | 320,85 | 325,90 | 1,09% | - |
| 20.08.2025 | 324,90 | 326,45 | 315,75 | 322,40 | -0,97% | 30,00 |
| 19.08.2025 | 328,30 | 333,50 | 323,80 | 325,55 | -0,91% | - |
| 18.08.2025 | 325,70 | 328,70 | 324,85 | 328,55 | 1,17% | 100,00 |