540,459$
-1,60%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 532,32 | 553,21 | 532,00 | 540,19 | -1,64% | 1.105.144,00 |
| 05.03.2026 | 561,05 | 568,09 | 534,35 | 549,22 | -3,37% | 1.308,00 |
| 04.03.2026 | 571,14 | 573,00 | 560,62 | 568,38 | 0,42% | 1.052.175,00 |
| 03.03.2026 | 558,20 | 569,28 | 547,00 | 566,00 | -1,16% | 995.335,00 |
| 02.03.2026 | 556,73 | 573,97 | 556,73 | 572,66 | 1,70% | 806.635,00 |
| 27.02.2026 | 558,78 | 569,75 | 551,00 | 563,08 | -0,35% | 1.530.225,00 |
| 26.02.2026 | 565,54 | 565,84 | 543,23 | 565,05 | 0,41% | 1.081.723,00 |
| 25.02.2026 | 573,94 | 573,94 | 562,58 | 562,77 | -0,96% | 939.169,00 |
| 24.02.2026 | 550,88 | 570,92 | 538,09 | 568,21 | 3,48% | 1.289.435,00 |
| 23.02.2026 | 552,00 | 562,38 | 543,44 | 549,11 | -0,64% | 1.073.129,00 |
| 20.02.2026 | 554,36 | 565,93 | 548,22 | 552,66 | -0,24% | 1.061.681,00 |
| 19.02.2026 | 544,87 | 554,64 | 527,05 | 554,00 | 6,68% | 1.701.255,00 |
| 18.02.2026 | 527,74 | 535,65 | 518,72 | 519,31 | -1,11% | 1.439.454,00 |
| 17.02.2026 | 522,00 | 534,78 | 518,62 | 525,13 | 0,20% | 930.676,00 |
| 13.02.2026 | 517,07 | 529,00 | 508,11 | 524,08 | 1,59% | 864.947,00 |
| 12.02.2026 | 530,00 | 543,28 | 512,39 | 515,88 | -1,54% | 1.517.714,00 |
| 11.02.2026 | 520,99 | 534,50 | 512,11 | 523,96 | 2,61% | 1.056.416,00 |
| 10.02.2026 | 515,09 | 517,49 | 507,67 | 510,64 | -0,76% | 806.405,00 |
| 09.02.2026 | 508,47 | 520,42 | 503,20 | 514,56 | 1,27% | 1.084.832,00 |
| 06.02.2026 | 489,32 | 508,45 | 482,51 | 508,11 | 6,36% | 1.517.724,00 |
| 05.02.2026 | 457,11 | 479,67 | 456,25 | 477,72 | 2,83% | 1.111.982,00 |
| 04.02.2026 | 490,01 | 492,80 | 451,17 | 464,57 | -4,92% | 1.482.763,00 |
| 03.02.2026 | 480,40 | 490,47 | 474,21 | 488,60 | 2,27% | 1.243.412,00 |
| 02.02.2026 | 472,64 | 478,05 | 465,72 | 477,77 | 0,66% | 1.233.192,00 |
| 30.01.2026 | 475,00 | 483,44 | 471,70 | 474,63 | -1,82% | 1.838.390,00 |
| 29.01.2026 | 481,28 | 489,05 | 473,57 | 483,43 | 0,45% | 1.035.523,00 |
| 28.01.2026 | 481,00 | 487,00 | 472,16 | 481,28 | 0,42% | 976.259,00 |
| 27.01.2026 | 474,16 | 483,75 | 467,00 | 479,27 | 1,81% | 821.295,00 |
| 26.01.2026 | 470,55 | 478,88 | 467,30 | 470,77 | 0,43% | 548.490,00 |
| 23.01.2026 | 470,20 | 470,99 | 462,01 | 468,76 | 0,00% | 761.681,00 |
| 22.01.2026 | 479,05 | 483,29 | 459,43 | 468,78 | -0,94% | 979.091,00 |
| 21.01.2026 | 468,35 | 477,96 | 460,02 | 473,24 | 2,10% | 1.235.337,00 |
| 20.01.2026 | 461,06 | 469,74 | 458,88 | 463,49 | 0,22% | 909.798,00 |
| 19.01.2026 | 457,72 | 462,48 | 457,24 | 462,48 | -0,91% | - |
| 16.01.2026 | 460,15 | 480,93 | 455,71 | 466,75 | 4,27% | 2.216.756,00 |
| 15.01.2026 | 445,81 | 454,11 | 444,32 | 447,64 | 2,42% | 785.351,00 |
| 14.01.2026 | 443,70 | 446,89 | 426,59 | 437,07 | -1,61% | 924.269,00 |
| 13.01.2026 | 434,98 | 445,63 | 433,52 | 444,20 | 2,67% | 840.468,00 |
| 12.01.2026 | 419,65 | 435,33 | 418,91 | 432,66 | 2,39% | 746.027,00 |
| 09.01.2026 | 421,49 | 423,71 | 417,10 | 422,57 | 2,28% | 1.027.769,00 |
| 08.01.2026 | 437,95 | 437,95 | 408,36 | 413,17 | -5,43% | 1.376.365,00 |
| 07.01.2026 | 440,33 | 442,00 | 433,44 | 436,89 | -0,30% | 716.178,00 |
| 06.01.2026 | 433,80 | 440,00 | 418,25 | 438,22 | 0,55% | 807.124,00 |
| 05.01.2026 | 444,98 | 452,24 | 435,00 | 435,82 | -0,88% | 1.180.477,00 |
| 02.01.2026 | 424,95 | 441,97 | 424,95 | 439,68 | 4,17% | 883.034,00 |
| 31.12.2025 | 428,65 | 429,17 | 421,54 | 422,06 | -1,57% | 521.264,00 |
| 30.12.2025 | 431,83 | 432,45 | 427,78 | 428,81 | -0,52% | 461.995,00 |
| 29.12.2025 | 430,73 | 435,95 | 430,09 | 431,03 | -0,38% | 501.316,00 |
| 26.12.2025 | 433,00 | 433,58 | 429,68 | 432,67 | -0,21% | 268.559,00 |
| 24.12.2025 | 434,73 | 434,80 | 430,63 | 433,58 | -0,37% | 306.389,00 |
| 23.12.2025 | 432,00 | 437,41 | 431,00 | 435,20 | 0,50% | 556.054,00 |
| 22.12.2025 | 433,15 | 435,40 | 428,51 | 433,03 | 1,49% | 763.514,00 |
| 19.12.2025 | 425,25 | 431,99 | 421,45 | 426,66 | 1,27% | 1.564.298,00 |
| 18.12.2025 | 427,00 | 427,46 | 419,03 | 421,31 | 1,70% | 1.095.066,00 |
| 17.12.2025 | 438,28 | 441,41 | 412,59 | 414,25 | -5,53% | 1.555.106,00 |
| 16.12.2025 | 434,26 | 440,46 | 430,81 | 438,49 | 0,60% | 984.487,00 |
| 15.12.2025 | 438,30 | 443,85 | 433,30 | 435,87 | -0,51% | 1.560.123,00 |
| 12.12.2025 | 465,00 | 465,49 | 431,56 | 438,11 | -6,17% | 1.495.217,00 |
| 11.12.2025 | 460,92 | 467,86 | 450,26 | 466,91 | 1,02% | 715.014,00 |
| 10.12.2025 | 461,15 | 469,52 | 452,15 | 462,21 | 0,93% | 1.042.803,00 |
| 09.12.2025 | 460,02 | 465,45 | 457,44 | 457,96 | -1,11% | 733.519,00 |
| 08.12.2025 | 469,43 | 473,99 | 460,34 | 463,09 | 0,53% | 827.766,00 |
| 05.12.2025 | 465,00 | 465,42 | 456,56 | 460,64 | -0,90% | 715.825,00 |
| 04.12.2025 | 454,66 | 467,09 | 450,00 | 464,84 | 1,93% | 937.731,00 |
| 03.12.2025 | 454,52 | 458,35 | 440,90 | 456,02 | 0,29% | 730.853,00 |
| 02.12.2025 | 457,15 | 459,00 | 447,94 | 454,72 | 0,55% | 830.422,00 |
| 01.12.2025 | 456,01 | 459,79 | 449,26 | 452,23 | -2,72% | 842.472,00 |
| 28.11.2025 | 463,29 | 466,25 | 458,60 | 464,88 | 0,97% | 408.812,00 |
| 26.11.2025 | 452,69 | 462,07 | 452,04 | 460,43 | 2,29% | 1.009.042,00 |
| 25.11.2025 | 443,34 | 450,37 | 425,00 | 450,14 | 1,69% | 1.024.567,00 |
| 24.11.2025 | 433,51 | 448,07 | 430,98 | 442,64 | 2,90% | 1.729.104,00 |
| 21.11.2025 | 428,87 | 431,30 | 413,00 | 430,15 | 0,09% | 1.397.205,00 |
| 20.11.2025 | 457,74 | 463,41 | 426,94 | 429,78 | -3,52% | 1.142.782,00 |
| 19.11.2025 | 441,65 | 449,82 | 439,27 | 445,47 | 1,41% | 1.271.928,00 |
| 18.11.2025 | 422,01 | 443,22 | 420,00 | 439,29 | 2,91% | 1.633.535,00 |
| 17.11.2025 | 428,00 | 434,70 | 421,90 | 426,87 | -0,57% | 1.093.855,00 |
| 14.11.2025 | 418,75 | 437,34 | 415,33 | 429,30 | 0,56% | 1.253.943,00 |
| 13.11.2025 | 443,95 | 449,41 | 424,74 | 426,93 | -5,00% | 1.275.347,00 |
| 12.11.2025 | 451,32 | 456,42 | 448,33 | 449,42 | 0,11% | 705.915,00 |
| 11.11.2025 | 448,00 | 452,56 | 440,61 | 448,91 | -0,33% | 728.014,00 |
| 10.11.2025 | 455,44 | 456,86 | 439,66 | 450,38 | 1,21% | 699.428,00 |
| 07.11.2025 | 436,78 | 446,66 | 430,11 | 445,01 | 0,48% | 819.468,00 |
| 06.11.2025 | 453,62 | 457,52 | 441,26 | 442,90 | -2,33% | 962.467,00 |
| 05.11.2025 | 442,00 | 459,13 | 442,00 | 453,45 | 3,37% | 983.553,00 |
| 04.11.2025 | 441,91 | 445,16 | 433,66 | 438,66 | -2,70% | 838.368,00 |
| 03.11.2025 | 451,82 | 456,46 | 448,80 | 450,82 | 0,38% | 804.136,00 |
| 31.10.2025 | 455,48 | 469,43 | 448,00 | 449,13 | -1,04% | 1.935.337,00 |
| 30.10.2025 | 440,41 | 460,86 | 438,98 | 453,83 | 1,15% | 1.766.320,00 |
| 29.10.2025 | 441,85 | 459,36 | 441,82 | 448,69 | 2,07% | 1.886.840,00 |
| 28.10.2025 | 442,77 | 443,31 | 433,88 | 439,57 | -0,51% | 813.033,00 |
| 27.10.2025 | 444,33 | 446,68 | 437,89 | 441,82 | 0,20% | 825.288,00 |
| 24.10.2025 | 438,25 | 447,17 | 438,25 | 440,93 | 3,13% | 892.903,00 |
| 23.10.2025 | 413,30 | 429,94 | 413,30 | 427,55 | 3,72% | - |
| 22.10.2025 | 441,81 | 443,75 | 404,51 | 412,21 | -5,77% | 1.732.125,00 |
| 21.10.2025 | 437,52 | 441,10 | 423,30 | 437,43 | -0,75% | 926.775,00 |
| 20.10.2025 | 437,16 | 444,06 | 437,16 | 440,74 | 1,51% | 701.371,00 |
| 17.10.2025 | 436,79 | 440,19 | 431,00 | 434,17 | -0,77% | - |
| 16.10.2025 | 440,74 | 446,60 | 434,22 | 437,52 | 0,14% | 936.479,00 |
| 15.10.2025 | 437,00 | 442,32 | 432,00 | 436,93 | 1,23% | 781.260,00 |
| 14.10.2025 | 423,81 | 438,93 | 420,56 | 431,60 | 0,14% | 897.467,00 |