342,163$
0,71%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 338,92 | 342,74 | 336,82 | 342,56 | 0,83% | 1.655.378,00 |
| 29.05.2025 | 343,52 | 344,00 | 336,57 | 339,74 | -0,17% | 572.702,00 |
| 28.05.2025 | 342,27 | 343,52 | 338,57 | 340,32 | -0,59% | 666.539,00 |
| 27.05.2025 | 339,61 | 343,44 | 337,35 | 342,35 | 2,08% | 1.197.966,00 |
| 23.05.2025 | 329,20 | 336,79 | 326,89 | 335,36 | 1,37% | 932.591,00 |
| 22.05.2025 | 335,16 | 337,20 | 320,56 | 330,83 | -3,05% | 1.877.262,00 |
| 21.05.2025 | 342,05 | 348,90 | 340,73 | 341,23 | -1,08% | 1.005.122,00 |
| 20.05.2025 | 344,00 | 346,50 | 343,34 | 344,96 | 0,07% | 690.645,00 |
| 19.05.2025 | 338,00 | 345,31 | 337,07 | 344,71 | -0,02% | 730.279,00 |
| 16.05.2025 | 342,91 | 345,36 | 338,14 | 344,79 | 1,30% | 1.070.556,00 |
| 15.05.2025 | 338,32 | 342,26 | 336,63 | 340,37 | -0,81% | 1.393.407,00 |
| 14.05.2025 | 344,63 | 348,42 | 341,95 | 343,15 | -0,13% | 1.651.399,00 |
| 13.05.2025 | 334,50 | 346,48 | 334,44 | 343,58 | 3,24% | 1.654.896,00 |
| 12.05.2025 | 336,30 | 337,42 | 332,29 | 332,79 | 2,12% | 1.585.102,00 |
| 09.05.2025 | 326,04 | 327,56 | 321,34 | 325,89 | -0,11% | 999.805,00 |
| 08.05.2025 | 326,33 | 330,75 | 324,34 | 326,25 | 0,82% | 1.169.298,00 |
| 07.05.2025 | 319,27 | 325,00 | 315,45 | 323,59 | 1,87% | 1.204.109,00 |
| 06.05.2025 | 319,81 | 322,32 | 316,38 | 317,65 | -1,54% | 988.159,00 |
| 05.05.2025 | 315,00 | 323,88 | 315,00 | 322,62 | 0,46% | 1.035.604,00 |
| 02.05.2025 | 325,23 | 329,75 | 319,68 | 321,14 | -0,25% | 2.062.581,00 |
| 01.05.2025 | 320,21 | 330,60 | 312,30 | 321,93 | 9,99% | 3.300.858,00 |
| 30.04.2025 | 284,51 | 294,25 | 281,17 | 292,69 | 0,11% | 1.639.677,00 |
| 29.04.2025 | 290,18 | 293,72 | 287,06 | 292,38 | 0,61% | 1.047.927,00 |
| 28.04.2025 | 287,38 | 292,91 | 285,18 | 290,62 | 1,14% | 1.058.602,00 |
| 25.04.2025 | 284,50 | 290,00 | 282,76 | 287,34 | 1,85% | 1.205.561,00 |
| 24.04.2025 | 273,48 | 284,22 | 272,00 | 282,12 | 2,85% | 1.606.247,00 |
| 23.04.2025 | 277,98 | 284,55 | 273,76 | 274,31 | 4,76% | 1.555.864,00 |
| 22.04.2025 | 257,00 | 263,77 | 254,98 | 261,85 | 3,18% | 979.565,00 |
| 21.04.2025 | 263,36 | 263,36 | 251,04 | 253,77 | -5,03% | 1.046.365,00 |
| 17.04.2025 | 271,05 | 271,50 | 264,61 | 267,22 | -0,83% | 971.366,00 |
| 16.04.2025 | 266,91 | 273,73 | 265,29 | 269,45 | -1,31% | 1.049.556,00 |
| 15.04.2025 | 273,90 | 276,92 | 271,00 | 273,03 | -0,46% | 805.865,00 |
| 14.04.2025 | 274,92 | 277,70 | 269,67 | 274,30 | 1,75% | 1.102.970,00 |
| 11.04.2025 | 262,67 | 270,92 | 259,06 | 269,57 | 2,62% | 1.098.260,00 |
| 10.04.2025 | 262,86 | 270,13 | 255,00 | 262,70 | -2,56% | 1.535.208,00 |
| 09.04.2025 | 244,92 | 271,66 | 241,62 | 269,60 | 10,02% | 1.953.047,00 |
| 08.04.2025 | 255,00 | 260,00 | 240,81 | 245,05 | -0,06% | 1.702.295,00 |
| 07.04.2025 | 232,00 | 252,65 | 227,08 | 245,20 | 2,39% | 2.396.252,00 |
| 04.04.2025 | 243,12 | 245,95 | 232,35 | 239,47 | -4,99% | 2.087.189,00 |
| 03.04.2025 | 249,33 | 256,77 | 248,69 | 252,04 | -4,74% | 1.704.032,00 |
| 02.04.2025 | 252,10 | 264,77 | 250,89 | 264,59 | 2,59% | 867.307,00 |
| 01.04.2025 | 252,73 | 258,13 | 249,96 | 257,90 | 1,46% | 979.948,00 |
| 31.03.2025 | 249,18 | 254,88 | 244,70 | 254,18 | -0,04% | 1.626.877,00 |
| 28.03.2025 | 255,52 | 256,25 | 250,85 | 254,29 | -0,23% | 1.150.078,00 |
| 27.03.2025 | 256,88 | 258,60 | 250,68 | 254,88 | -2,21% | 1.581.152,00 |
| 26.03.2025 | 275,31 | 275,85 | 259,08 | 260,64 | -5,65% | 1.521.007,00 |
| 25.03.2025 | 278,01 | 278,91 | 273,89 | 276,25 | -0,77% | 1.262.583,00 |
| 24.03.2025 | 274,74 | 279,75 | 273,83 | 278,40 | 3,80% | 1.346.636,00 |
| 21.03.2025 | 268,60 | 270,14 | 265,00 | 268,22 | -1,06% | 1.606.226,00 |
| 20.03.2025 | 266,50 | 274,11 | 264,95 | 271,10 | 0,26% | 1.174.973,00 |
| 19.03.2025 | 265,20 | 273,14 | 262,41 | 270,40 | 2,67% | 1.301.256,00 |
| 18.03.2025 | 263,67 | 266,86 | 261,50 | 263,36 | -1,51% | 1.220.537,00 |
| 17.03.2025 | 258,31 | 270,57 | 258,12 | 267,40 | 2,53% | 1.736.286,00 |
| 14.03.2025 | 255,67 | 261,93 | 251,92 | 260,81 | 4,20% | 2.080.370,00 |
| 13.03.2025 | 248,60 | 252,79 | 242,24 | 250,29 | 0,48% | 1.817.478,00 |
| 12.03.2025 | 252,99 | 259,41 | 245,00 | 249,10 | 1,25% | 1.750.821,00 |
| 11.03.2025 | 236,47 | 249,95 | 236,31 | 246,03 | 3,94% | 2.447.585,00 |
| 10.03.2025 | 237,71 | 241,25 | 231,31 | 236,71 | -3,78% | 2.602.242,00 |
| 07.03.2025 | 241,57 | 248,00 | 237,81 | 246,02 | 2,13% | 2.057.595,00 |
| 06.03.2025 | 244,95 | 246,46 | 238,52 | 240,88 | -4,85% | 2.241.435,00 |
| 05.03.2025 | 250,50 | 255,01 | 246,82 | 253,16 | 1,41% | 1.341.491,00 |
| 04.03.2025 | 245,00 | 256,31 | 241,44 | 249,63 | -0,51% | 2.389.907,00 |
| 03.03.2025 | 263,30 | 264,50 | 248,67 | 250,91 | -3,36% | 1.986.990,00 |
| 28.02.2025 | 259,16 | 262,51 | 255,01 | 259,63 | 0,14% | 3.039.068,00 |
| 27.02.2025 | 269,82 | 271,02 | 257,61 | 259,26 | -3,55% | 2.067.387,00 |
| 26.02.2025 | 270,82 | 276,00 | 268,00 | 268,81 | 1,67% | 1.660.446,00 |
| 25.02.2025 | 259,00 | 269,41 | 253,44 | 264,39 | 1,94% | 3.227.306,00 |
| 24.02.2025 | 269,70 | 271,10 | 258,64 | 259,36 | -3,71% | 2.896.477,00 |
| 21.02.2025 | 290,90 | 290,99 | 267,86 | 269,36 | -4,20% | 3.467.943,00 |
| 20.02.2025 | 307,58 | 309,41 | 275,83 | 281,16 | -3,74% | 3.996.807,00 |
| 19.02.2025 | 286,21 | 293,75 | 285,11 | 292,07 | 1,56% | 1.728.791,00 |
| 18.02.2025 | 286,91 | 287,96 | 281,54 | 287,59 | 1,36% | 2.165.154,00 |
| 17.02.2025 | 283,62 | 284,13 | 283,44 | 283,72 | -0,61% | - |
| 14.02.2025 | 292,20 | 294,41 | 282,72 | 285,45 | -1,86% | 2.092.000,00 |
| 13.02.2025 | 300,17 | 301,80 | 286,57 | 290,86 | -2,50% | 1.873.429,00 |
| 12.02.2025 | 294,71 | 299,61 | 293,58 | 298,33 | -1,47% | 1.305.038,00 |
| 11.02.2025 | 308,36 | 308,36 | 300,09 | 302,79 | -2,54% | 1.060.899,00 |
| 10.02.2025 | 314,68 | 314,68 | 309,24 | 310,67 | -0,50% | 661.596,00 |
| 07.02.2025 | 314,71 | 320,41 | 311,12 | 312,24 | 0,37% | 897.074,00 |
| 06.02.2025 | 299,46 | 311,60 | 298,00 | 311,08 | 4,13% | 1.490.979,00 |
| 05.02.2025 | 302,58 | 307,83 | 297,81 | 298,75 | -0,41% | 1.583.397,00 |
| 04.02.2025 | 304,00 | 307,64 | 299,35 | 299,98 | -0,61% | 1.096.180,00 |
| 03.02.2025 | 298,75 | 306,83 | 296,97 | 301,82 | -1,88% | 1.082.491,00 |
| 31.01.2025 | 315,37 | 316,97 | 302,97 | 307,61 | -0,54% | 1.162.845,00 |
| 30.01.2025 | 302,50 | 311,81 | 299,00 | 309,29 | 3,86% | 1.482.493,00 |
| 29.01.2025 | 295,00 | 305,32 | 293,59 | 297,80 | 1,30% | 1.944.343,00 |
| 28.01.2025 | 308,83 | 311,42 | 290,43 | 293,98 | 0,53% | 3.451.276,00 |
| 27.01.2025 | 314,94 | 325,00 | 291,91 | 292,43 | -18,32% | 4.484.036,00 |
| 24.01.2025 | 358,07 | 362,00 | 352,69 | 358,03 | 0,92% | 1.150.161,00 |
| 23.01.2025 | 354,95 | 359,67 | 352,63 | 354,75 | -0,72% | 1.061.845,00 |
| 22.01.2025 | 363,10 | 365,88 | 355,24 | 357,33 | -0,19% | 1.417.473,00 |
| 21.01.2025 | 345,18 | 358,72 | 342,15 | 358,00 | 6,09% | 1.892.541,00 |
| 17.01.2025 | 339,83 | 342,67 | 336,53 | 337,46 | 0,38% | 1.358.040,00 |
| 16.01.2025 | 330,62 | 337,88 | 329,55 | 336,19 | 2,06% | 1.469.693,00 |
| 15.01.2025 | 328,72 | 331,79 | 326,27 | 329,42 | 2,98% | 1.438.270,00 |
| 14.01.2025 | 315,93 | 323,96 | 315,93 | 319,89 | 1,80% | 1.087.948,00 |
| 13.01.2025 | 310,75 | 315,46 | 307,30 | 314,23 | 0,24% | 798.119,00 |
| 10.01.2025 | 308,10 | 314,64 | 307,40 | 313,48 | 0,41% | 825.648,00 |
| 08.01.2025 | 317,57 | 319,56 | 307,56 | 312,20 | -2,38% | 1.165.811,00 |
| 07.01.2025 | 329,61 | 331,22 | 316,38 | 319,81 | -2,51% | 911.962,00 |