245,712$
-0,10%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 246,92 | 251,61 | 244,47 | 245,68 | -0,11% | 1.071.216,00 |
| 17.04.2024 | 249,07 | 250,26 | 243,02 | 245,96 | -1,10% | 911.892,00 |
| 16.04.2024 | 247,75 | 250,08 | 245,30 | 248,69 | -0,08% | 756.348,00 |
| 15.04.2024 | 258,71 | 259,71 | 248,27 | 248,89 | -2,28% | 794.727,00 |
| 12.04.2024 | 255,99 | 257,87 | 252,94 | 254,69 | -1,28% | 632.500,00 |
| 11.04.2024 | 254,19 | 258,23 | 251,95 | 258,00 | 1,45% | 617.560,00 |
| 10.04.2024 | 250,65 | 257,04 | 249,31 | 254,30 | -0,82% | 749.914,00 |
| 09.04.2024 | 263,19 | 263,52 | 253,65 | 256,40 | -2,23% | 1.026.894,00 |
| 08.04.2024 | 263,95 | 264,39 | 260,73 | 262,26 | -0,36% | 534.701,00 |
| 05.04.2024 | 259,49 | 265,00 | 259,49 | 263,20 | 1,90% | 652.214,00 |
| 04.04.2024 | 264,95 | 265,82 | 256,88 | 258,29 | -1,53% | 969.143,00 |
| 03.04.2024 | 255,28 | 263,11 | 255,28 | 262,29 | 2,42% | 862.279,00 |
| 02.04.2024 | 256,93 | 256,93 | 252,69 | 256,10 | -1,22% | 917.031,00 |
| 01.04.2024 | 259,86 | 260,37 | 257,03 | 259,26 | -0,21% | 810.032,00 |
| 28.03.2024 | 259,69 | 261,34 | 259,06 | 259,80 | 0,02% | 745.698,00 |
| 27.03.2024 | 261,94 | 262,01 | 258,39 | 259,75 | 0,22% | 626.475,00 |
| 26.03.2024 | 257,04 | 260,60 | 256,01 | 259,18 | 1,42% | 1.093.193,00 |
| 25.03.2024 | 255,50 | 256,51 | 253,15 | 255,54 | -0,15% | 693.136,00 |
| 22.03.2024 | 256,59 | 257,52 | 255,22 | 255,92 | -0,15% | 910.530,00 |
| 21.03.2024 | 252,25 | 256,45 | 251,14 | 256,30 | 2,72% | 973.941,00 |
| 20.03.2024 | 246,00 | 250,38 | 245,66 | 249,51 | 1,27% | 822.416,00 |
| 19.03.2024 | 243,36 | 246,70 | 242,61 | 246,39 | 1,06% | 583.485,00 |
| 18.03.2024 | 245,00 | 246,96 | 242,68 | 243,81 | 0,44% | 527.656,00 |
| 15.03.2024 | 240,07 | 243,99 | 240,07 | 242,75 | 0,16% | 1.008.023,00 |
| 14.03.2024 | 244,34 | 245,43 | 239,82 | 242,36 | 0,22% | 714.866,00 |
| 13.03.2024 | 241,50 | 243,03 | 240,51 | 241,83 | 0,02% | 484.657,00 |
| 12.03.2024 | 239,61 | 242,51 | 237,82 | 241,77 | 1,10% | 777.195,00 |
| 11.03.2024 | 240,78 | 242,14 | 236,57 | 239,14 | -1,21% | 843.186,00 |
| 08.03.2024 | 243,51 | 245,18 | 240,51 | 242,06 | -0,93% | 801.959,00 |
| 07.03.2024 | 243,50 | 245,42 | 242,49 | 244,32 | 1,04% | 851.775,00 |
| 06.03.2024 | 240,97 | 243,58 | 240,57 | 241,80 | 0,87% | 688.012,00 |
| 05.03.2024 | 241,81 | 243,95 | 239,14 | 239,71 | -1,49% | 1.123.005,00 |
| 04.03.2024 | 242,27 | 245,41 | 240,56 | 243,34 | 1,02% | 806.283,00 |
| 01.03.2024 | 239,92 | 242,54 | 238,98 | 240,89 | -0,26% | 845.969,00 |
| 29.02.2024 | 239,81 | 242,15 | 236,85 | 241,51 | 1,21% | 1.712.693,00 |
| 28.02.2024 | 239,91 | 239,91 | 236,51 | 238,63 | -0,39% | 722.997,00 |
| 27.02.2024 | 239,02 | 241,07 | 236,19 | 239,57 | 1,67% | 1.200.329,00 |
| 26.02.2024 | 234,38 | 239,00 | 233,22 | 235,64 | 0,53% | 1.315.702,00 |
| 23.02.2024 | 235,51 | 237,31 | 230,72 | 234,39 | 0,63% | 1.515.278,00 |
| 22.02.2024 | 222,20 | 235,99 | 221,07 | 232,93 | 10,28% | 2.317.100,00 |
| 21.02.2024 | 207,87 | 212,07 | 206,58 | 211,22 | 0,97% | 1.116.118,00 |
| 20.02.2024 | 208,48 | 209,36 | 206,61 | 209,20 | -1,06% | 968.955,00 |
| 16.02.2024 | 214,04 | 214,12 | 211,01 | 211,44 | -1,22% | 712.528,00 |
| 15.02.2024 | 213,91 | 214,49 | 210,75 | 214,06 | 0,67% | 684.531,00 |
| 14.02.2024 | 208,84 | 212,95 | 207,95 | 212,64 | 2,80% | 943.473,00 |
| 13.02.2024 | 207,67 | 209,00 | 205,82 | 206,84 | -2,25% | 725.198,00 |
| 12.02.2024 | 209,37 | 212,12 | 209,37 | 211,60 | 0,71% | 724.054,00 |
| 09.02.2024 | 208,00 | 211,00 | 206,43 | 210,11 | 1,13% | 684.242,00 |
| 08.02.2024 | 208,83 | 211,77 | 207,07 | 207,77 | -0,54% | 751.536,00 |
| 07.02.2024 | 207,59 | 210,94 | 206,20 | 208,90 | 1,35% | 1.020.298,00 |
| 06.02.2024 | 202,14 | 206,29 | 200,23 | 206,11 | 1,94% | 1.010.108,00 |
| 05.02.2024 | 202,39 | 204,07 | 200,51 | 202,19 | -1,13% | 924.075,00 |
| 02.02.2024 | 198,73 | 206,09 | 197,46 | 204,50 | 2,12% | 1.131.740,00 |
| 01.02.2024 | 195,64 | 201,37 | 195,58 | 200,26 | 3,20% | 1.134.516,00 |
| 31.01.2024 | 197,46 | 197,71 | 193,52 | 194,05 | -1,62% | 1.195.087,00 |
| 30.01.2024 | 196,21 | 197,57 | 194,48 | 197,25 | 0,10% | 1.297.291,00 |
| 29.01.2024 | 196,00 | 197,63 | 194,90 | 197,06 | 0,39% | 1.013.751,00 |
| 26.01.2024 | 198,40 | 198,65 | 194,42 | 196,30 | -0,85% | 870.497,00 |
| 25.01.2024 | 195,69 | 198,67 | 193,50 | 197,99 | 2,44% | 1.067.545,00 |
| 24.01.2024 | 196,28 | 196,89 | 192,62 | 193,28 | -1,17% | 1.200.177,00 |
| 23.01.2024 | 204,46 | 204,46 | 187,27 | 195,56 | -3,88% | 3.326.326,00 |
| 22.01.2024 | 203,23 | 204,51 | 202,21 | 203,46 | 0,51% | 668.426,00 |
| 19.01.2024 | 203,00 | 203,43 | 199,41 | 202,43 | 0,26% | 617.912,00 |
| 18.01.2024 | 201,27 | 203,50 | 200,06 | 201,91 | 0,87% | 455.500,00 |
| 17.01.2024 | 199,06 | 201,02 | 198,98 | 200,16 | -0,60% | 400.928,00 |
| 16.01.2024 | 200,95 | 202,26 | 200,30 | 201,37 | -0,54% | 589.926,00 |
| 12.01.2024 | 203,67 | 203,67 | 201,55 | 202,46 | 0,00% | 525.401,00 |
| 11.01.2024 | 203,93 | 204,09 | 200,66 | 202,47 | -0,57% | 743.287,00 |
| 10.01.2024 | 203,77 | 204,33 | 200,14 | 203,64 | -0,23% | 696.465,00 |
| 09.01.2024 | 203,62 | 204,41 | 201,36 | 204,10 | -0,72% | 597.263,00 |
| 08.01.2024 | 199,08 | 205,96 | 198,04 | 205,57 | 3,26% | 1.071.324,00 |
| 05.01.2024 | 199,47 | 201,32 | 198,13 | 199,08 | -0,49% | 722.014,00 |
| 04.01.2024 | 200,94 | 202,84 | 199,74 | 200,07 | -0,83% | 1.271.697,00 |
| 03.01.2024 | 204,04 | 205,57 | 201,43 | 201,74 | -3,60% | 1.354.574,00 |
| 02.01.2024 | 213,59 | 214,83 | 208,27 | 209,27 | -3,03% | 1.068.804,00 |
| 29.12.2023 | 215,69 | 216,87 | 214,54 | 215,80 | -0,31% | 457.112,00 |
| 28.12.2023 | 217,00 | 217,25 | 215,35 | 216,47 | 0,24% | 474.190,00 |
| 27.12.2023 | 215,14 | 216,03 | 214,51 | 215,95 | 0,60% | 454.145,00 |
| 26.12.2023 | 214,30 | 215,48 | 214,08 | 214,66 | 0,29% | 395.145,00 |
| 22.12.2023 | 213,62 | 214,16 | 210,94 | 214,04 | 0,75% | 766.940,00 |
| 21.12.2023 | 214,12 | 215,73 | 211,13 | 212,45 | -0,21% | 1.014.871,00 |
| 20.12.2023 | 216,61 | 219,17 | 212,74 | 212,90 | -2,21% | 1.441.961,00 |
| 19.12.2023 | 216,02 | 218,50 | 215,00 | 217,71 | 1,26% | 1.537.118,00 |
| 18.12.2023 | 215,16 | 216,10 | 213,96 | 215,00 | -0,01% | 893.600,00 |
| 15.12.2023 | 215,47 | 216,96 | 212,99 | 215,02 | -0,36% | 1.792.689,00 |
| 14.12.2023 | 212,37 | 217,25 | 212,29 | 215,80 | 2,63% | 1.496.843,00 |
| 13.12.2023 | 205,32 | 211,56 | 205,32 | 210,28 | 2,44% | 1.481.084,00 |
| 12.12.2023 | 201,79 | 206,58 | 201,50 | 205,27 | 1,74% | 1.050.588,00 |
| 11.12.2023 | 199,25 | 201,77 | 199,13 | 201,76 | 1,26% | 962.688,00 |
| 08.12.2023 | 195,00 | 199,59 | 194,72 | 199,25 | 2,51% | 1.477.662,00 |
| 07.12.2023 | 191,81 | 194,75 | 191,81 | 194,38 | 1,32% | 1.266.282,00 |
| 06.12.2023 | 191,14 | 193,16 | 190,18 | 191,85 | 1,28% | 1.007.286,00 |
| 05.12.2023 | 189,15 | 190,92 | 187,16 | 189,43 | -0,11% | 896.458,00 |
| 04.12.2023 | 189,17 | 190,63 | 188,33 | 189,64 | -0,48% | 686.442,00 |
| 01.12.2023 | 187,81 | 192,88 | 186,58 | 190,55 | 1,19% | 1.012.912,00 |
| 30.11.2023 | 187,09 | 188,78 | 186,18 | 188,31 | 1,45% | 1.889.933,00 |
| 29.11.2023 | 183,02 | 186,43 | 182,63 | 185,61 | 2,35% | 1.580.600,00 |
| 28.11.2023 | 185,43 | 186,43 | 180,97 | 181,34 | -2,35% | 1.185.342,00 |
| 27.11.2023 | 182,13 | 185,88 | 181,45 | 185,71 | 1,71% | 1.191.145,00 |
| 24.11.2023 | 183,65 | 184,29 | 182,00 | 182,58 | -0,67% | 329.322,00 |