583,400€
-0,98%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 590,00 | 593,20 | 582,50 | 583,40 | -0,98% | 154,00 |
| 12.08.2026 | 581,80 | 601,50 | 581,60 | 589,20 | 1,90% | 797,00 |
| 11.08.2026 | 573,40 | 587,00 | 569,70 | 578,20 | 1,01% | 69,00 |
| 10.08.2026 | 582,60 | 591,60 | 570,80 | 572,40 | -1,50% | - |
| 07.08.2026 | 581,20 | 600,10 | 569,90 | 581,10 | 0,33% | 3.420,00 |
| 06.08.2026 | 594,40 | 600,10 | 577,60 | 579,20 | -2,06% | 6.800,00 |
| 05.08.2026 | 604,70 | 610,40 | 591,20 | 591,40 | -1,60% | 869,00 |
| 04.08.2026 | 594,60 | 614,30 | 589,70 | 601,00 | 1,74% | 6.662,00 |
| 03.08.2026 | 581,60 | 593,00 | 569,70 | 590,70 | 2,09% | - |
| 31.07.2026 | 577,50 | 597,50 | 575,10 | 578,60 | 1,38% | 6.573,00 |
| 30.07.2026 | 499,85 | 588,00 | 491,60 | 570,70 | 16,53% | 87,00 |
| 29.07.2026 | 514,40 | 518,90 | 486,30 | 489,75 | -5,34% | 204,00 |
| 28.07.2026 | 542,00 | 543,20 | 501,90 | 517,40 | -5,15% | 396,00 |
| 27.07.2026 | 557,80 | 565,50 | 530,50 | 545,50 | -0,87% | 128,00 |
| 24.07.2026 | 574,20 | 578,60 | 550,20 | 550,30 | -4,23% | 40,00 |
| 23.07.2026 | 561,50 | 579,70 | 559,30 | 574,60 | 1,97% | 690,00 |
| 22.07.2026 | 559,80 | 566,40 | 547,60 | 563,50 | 0,52% | 2.750,00 |
| 21.07.2026 | 559,00 | 569,20 | 553,40 | 560,60 | 1,15% | 50,00 |
| 20.07.2026 | 551,10 | 564,30 | 550,90 | 554,20 | 0,93% | - |
| 17.07.2026 | 542,60 | 557,30 | 530,80 | 549,10 | -0,24% | 2.260,00 |
| 16.07.2026 | 565,90 | 566,30 | 546,90 | 550,40 | -2,76% | 2.212,00 |
| 15.07.2026 | 579,40 | 583,00 | 554,70 | 566,00 | -1,80% | - |
| 14.07.2026 | 567,80 | 580,70 | 565,70 | 576,40 | 1,48% | 440,00 |
| 13.07.2026 | 574,20 | 574,80 | 563,60 | 568,00 | -1,53% | - |
| 10.07.2026 | 583,00 | 586,10 | 570,50 | 576,80 | -1,06% | 400,00 |
| 09.07.2026 | 585,20 | 601,40 | 582,40 | 583,00 | 0,14% | 1.760,00 |
| 08.07.2026 | 574,60 | 587,80 | 563,30 | 582,20 | 1,27% | 334,00 |
| 07.07.2026 | 587,90 | 588,60 | 562,00 | 574,90 | -2,38% | 451,00 |
| 06.07.2026 | 590,10 | 604,80 | 584,60 | 588,90 | 0,17% | 962,00 |
| 03.07.2026 | 586,00 | 590,50 | 580,20 | 587,90 | 0,51% | 612,00 |
| 02.07.2026 | 607,30 | 608,80 | 568,90 | 584,90 | -3,72% | - |
| 01.07.2026 | 629,50 | 635,60 | 603,70 | 607,50 | -3,59% | 430,00 |
| 30.06.2026 | 627,60 | 633,20 | 618,20 | 630,10 | 0,65% | - |
| 29.06.2026 | 606,00 | 627,50 | 598,50 | 626,00 | 3,85% | 236,00 |
| 26.06.2026 | 627,30 | 630,80 | 599,80 | 602,80 | -4,56% | 244,00 |
| 25.06.2026 | 622,40 | 632,70 | 607,30 | 631,60 | 2,07% | 147,00 |
| 24.06.2026 | 625,00 | 630,00 | 607,70 | 618,80 | 0,16% | - |
| 23.06.2026 | 636,90 | 637,70 | 608,20 | 617,80 | -4,70% | 1.320,00 |
| 22.06.2026 | 615,30 | 649,80 | 613,60 | 648,30 | 5,33% | 567,00 |
| 19.06.2026 | 611,80 | 618,80 | 609,60 | 615,50 | 0,18% | 36,00 |
| 18.06.2026 | 625,20 | 636,70 | 608,80 | 614,40 | -1,22% | - |
| 17.06.2026 | 620,80 | 629,20 | 614,40 | 622,00 | 0,37% | - |
| 16.06.2026 | 625,10 | 636,20 | 619,50 | 619,70 | -0,96% | - |
| 15.06.2026 | 625,90 | 634,00 | 615,50 | 625,70 | 2,22% | - |
| 12.06.2026 | 591,10 | 613,10 | 588,10 | 612,10 | 3,73% | 660,00 |
| 11.06.2026 | 565,00 | 590,80 | 565,00 | 590,10 | 4,63% | 109,00 |
| 10.06.2026 | 597,30 | 597,50 | 556,20 | 564,00 | -5,94% | - |
| 09.06.2026 | 603,00 | 617,70 | 579,30 | 599,60 | -0,38% | 678,00 |
| 08.06.2026 | 602,50 | 613,30 | 592,30 | 601,90 | -0,55% | 2.440,00 |
| 05.06.2026 | 616,00 | 619,40 | 598,10 | 605,20 | -1,88% | - |
| 04.06.2026 | 615,90 | 621,90 | 597,20 | 616,80 | -0,08% | 84,00 |
| 03.06.2026 | 607,10 | 629,50 | 602,50 | 617,30 | 1,58% | 132,00 |
| 02.06.2026 | 588,20 | 609,40 | 587,60 | 607,70 | 2,81% | 456,00 |
| 01.06.2026 | 611,70 | 613,10 | 589,00 | 591,10 | -3,21% | 761,00 |
| 29.05.2026 | 627,90 | 631,60 | 605,70 | 610,70 | -2,60% | 55,00 |
| 28.05.2026 | 632,80 | 640,70 | 618,40 | 627,00 | -0,60% | 1.023,00 |
| 27.05.2026 | 640,10 | 649,30 | 621,60 | 630,80 | -1,16% | 1.417,00 |
| 26.05.2026 | 632,80 | 643,80 | 628,90 | 638,20 | 0,50% | 600,00 |
| 25.05.2026 | 627,80 | 637,00 | 625,30 | 635,00 | 1,86% | 1.190,00 |
| 22.05.2026 | 618,80 | 631,60 | 613,00 | 623,40 | 1,05% | 2.751,00 |
| 21.05.2026 | 612,90 | 625,20 | 608,90 | 616,90 | 1,06% | 60,00 |
| 20.05.2026 | 615,60 | 626,70 | 607,30 | 610,40 | -0,84% | 87,00 |
| 19.05.2026 | 622,10 | 625,10 | 595,80 | 615,60 | -0,87% | 391,00 |
| 18.05.2026 | 658,20 | 664,10 | 619,80 | 621,00 | -6,25% | 113,00 |
| 15.05.2026 | 661,20 | 667,00 | 643,60 | 662,40 | -0,63% | 76,00 |
| 14.05.2026 | 662,00 | 668,90 | 657,30 | 666,60 | 0,82% | - |
| 13.05.2026 | 655,70 | 665,30 | 643,90 | 661,20 | 1,33% | 852,00 |
| 12.05.2026 | 663,00 | 664,60 | 634,60 | 652,50 | -1,64% | - |
| 11.05.2026 | 632,20 | 663,60 | 630,30 | 663,40 | 4,89% | 378,00 |
| 08.05.2026 | 641,10 | 645,00 | 631,80 | 632,50 | -1,13% | 277,00 |
| 07.05.2026 | 668,90 | 671,50 | 632,50 | 639,70 | -4,52% | 1.825,00 |
| 06.05.2026 | 662,70 | 674,20 | 645,80 | 670,00 | 1,65% | 650,00 |
| 05.05.2026 | 649,70 | 669,00 | 646,50 | 659,10 | 1,73% | 1.425,00 |
| 04.05.2026 | 637,30 | 651,30 | 633,60 | 647,90 | 4,40% | 467,00 |
| 30.04.2026 | 545,30 | 620,70 | 539,10 | 620,60 | 15,25% | 236,00 |
| 29.04.2026 | 540,80 | 546,70 | 535,40 | 538,50 | -0,09% | 116,00 |
| 28.04.2026 | 544,00 | 546,30 | 526,10 | 539,00 | -0,90% | 706,00 |
| 27.04.2026 | 534,70 | 546,50 | 526,30 | 543,90 | 1,97% | - |
| 24.04.2026 | 547,40 | 555,80 | 532,20 | 533,40 | -1,60% | 756,00 |
| 23.04.2026 | 522,20 | 545,60 | 520,00 | 542,10 | 3,43% | - |
| 22.04.2026 | 520,60 | 529,30 | 519,60 | 524,10 | 1,37% | 1.812,00 |
| 21.04.2026 | 517,20 | 521,80 | 512,70 | 517,00 | 0,68% | 54,00 |
| 20.04.2026 | 508,00 | 515,40 | 504,80 | 513,50 | 0,49% | 5.900,00 |
| 17.04.2026 | 500,80 | 512,40 | 497,50 | 511,00 | 2,49% | 2.095,00 |
| 16.04.2026 | 503,40 | 507,50 | 493,05 | 498,60 | -0,58% | 2.888,00 |
| 15.04.2026 | 503,90 | 506,20 | 492,75 | 501,50 | -0,52% | 290,00 |
| 14.04.2026 | 508,60 | 510,70 | 495,40 | 504,10 | -0,53% | 775,00 |
| 13.04.2026 | 498,90 | 507,50 | 496,80 | 506,80 | 1,81% | 1.318,00 |
| 10.04.2026 | 496,95 | 503,40 | 491,65 | 497,80 | 0,30% | 838,00 |
| 09.04.2026 | 493,55 | 507,00 | 490,60 | 496,30 | 0,47% | 280,00 |
| 08.04.2026 | 491,00 | 497,80 | 485,20 | 494,00 | 3,11% | 3.604,00 |
| 07.04.2026 | 480,60 | 482,10 | 474,15 | 479,10 | -1,48% | 456,00 |
| 02.04.2026 | 478,70 | 496,80 | 470,00 | 486,30 | 0,56% | 510,00 |
| 01.04.2026 | 476,80 | 490,70 | 476,75 | 483,60 | 1,79% | 1.334,00 |
| 31.03.2026 | 469,20 | 479,60 | 454,45 | 475,10 | 1,99% | 587,00 |
| 30.03.2026 | 478,85 | 484,70 | 460,55 | 465,85 | -2,38% | 193,00 |
| 27.03.2026 | 479,55 | 488,95 | 474,55 | 477,20 | 0,65% | 2.450,00 |
| 26.03.2026 | 494,60 | 496,10 | 472,85 | 474,10 | -4,18% | 548,00 |
| 25.03.2026 | 505,50 | 509,50 | 494,80 | 494,80 | -1,31% | 434,00 |
| 24.03.2026 | 488,10 | 502,20 | 485,30 | 501,35 | 2,58% | - |