269,641$
-4,10%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 329,91 | 332,83 | 327,78 | 328,06 | 0,47% | 863.671,00 |
| 03.01.2025 | 318,20 | 327,21 | 317,10 | 326,52 | 3,49% | 693.214,00 |
| 02.01.2025 | 318,25 | 320,56 | 312,07 | 315,50 | -0,17% | 1.054.486,00 |
| 31.12.2024 | 318,92 | 320,05 | 315,72 | 316,05 | -0,92% | 691.872,00 |
| 30.12.2024 | 319,12 | 322,40 | 313,82 | 318,98 | -1,29% | 1.084.694,00 |
| 27.12.2024 | 328,15 | 329,39 | 320,39 | 323,14 | -2,26% | 582.030,00 |
| 26.12.2024 | 330,56 | 331,37 | 326,71 | 330,62 | -0,06% | 294.700,00 |
| 24.12.2024 | 329,81 | 330,81 | 327,28 | 330,81 | 1,05% | 1.196.864,00 |
| 23.12.2024 | 327,34 | 328,43 | 323,54 | 327,38 | -0,31% | 595.667,00 |
| 20.12.2024 | 319,58 | 330,92 | 319,32 | 328,41 | 1,80% | 2.080.988,00 |
| 19.12.2024 | 327,61 | 328,68 | 319,21 | 322,59 | 0,61% | 1.022.377,00 |
| 18.12.2024 | 338,50 | 339,15 | 319,63 | 320,62 | -4,70% | 1.318.969,00 |
| 17.12.2024 | 340,00 | 341,67 | 332,97 | 336,43 | -1,77% | 1.136.395,00 |
| 16.12.2024 | 337,84 | 343,44 | 336,58 | 342,50 | 1,45% | 1.133.627,00 |
| 13.12.2024 | 336,83 | 341,00 | 334,79 | 337,60 | 0,45% | 1.121.605,00 |
| 12.12.2024 | 332,81 | 336,82 | 332,09 | 336,10 | 0,55% | 976.995,00 |
| 11.12.2024 | 325,02 | 334,29 | 323,13 | 334,25 | 4,49% | 1.268.175,00 |
| 10.12.2024 | 324,78 | 324,78 | 317,03 | 319,90 | -0,65% | 923.805,00 |
| 09.12.2024 | 335,43 | 335,59 | 320,99 | 321,98 | -3,16% | 1.032.367,00 |
| 06.12.2024 | 336,81 | 337,11 | 330,51 | 332,47 | -0,75% | 1.081.076,00 |
| 05.12.2024 | 332,61 | 339,09 | 330,13 | 334,97 | 0,39% | 1.172.969,00 |
| 04.12.2024 | 338,41 | 339,25 | 330,01 | 333,66 | -1,79% | 1.179.502,00 |
| 03.12.2024 | 343,09 | 343,48 | 338,53 | 339,74 | -0,76% | 785.613,00 |
| 02.12.2024 | 345,76 | 347,20 | 341,77 | 342,33 | -0,64% | 650.831,00 |
| 29.11.2024 | 347,15 | 348,50 | 343,99 | 344,52 | 0,17% | 370.777,00 |
| 27.11.2024 | 347,94 | 349,03 | 340,75 | 343,94 | -0,77% | 534.544,00 |
| 26.11.2024 | 345,29 | 350,19 | 341,66 | 346,60 | 1,07% | 851.374,00 |
| 25.11.2024 | 344,00 | 344,45 | 337,05 | 342,92 | 0,29% | 1.231.721,00 |
| 22.11.2024 | 340,76 | 343,70 | 337,94 | 341,92 | 0,56% | 853.437,00 |
| 21.11.2024 | 335,85 | 342,28 | 334,70 | 340,01 | 2,31% | 988.426,00 |
| 20.11.2024 | 332,36 | 333,02 | 327,61 | 332,34 | 0,47% | 750.584,00 |
| 19.11.2024 | 324,63 | 332,81 | 323,04 | 330,78 | 0,72% | 823.680,00 |
| 18.11.2024 | 323,48 | 332,05 | 321,71 | 328,41 | 1,57% | 912.799,00 |
| 15.11.2024 | 320,37 | 325,29 | 320,00 | 323,33 | -0,17% | 901.991,00 |
| 14.11.2024 | 325,85 | 328,38 | 322,86 | 323,87 | -0,92% | 779.436,00 |
| 13.11.2024 | 329,00 | 333,81 | 325,11 | 326,88 | -0,12% | 941.763,00 |
| 12.11.2024 | 329,79 | 331,32 | 322,65 | 327,27 | -0,73% | 606.511,00 |
| 11.11.2024 | 334,86 | 335,00 | 327,11 | 329,69 | -0,39% | 1.055.471,00 |
| 08.11.2024 | 319,98 | 333,24 | 319,19 | 330,98 | 3,15% | 1.305.582,00 |
| 07.11.2024 | 312,15 | 320,99 | 311,36 | 320,86 | 3,23% | 1.075.262,00 |
| 06.11.2024 | 310,00 | 312,19 | 298,08 | 310,82 | -1,21% | 2.546.993,00 |
| 05.11.2024 | 307,64 | 315,97 | 306,59 | 314,62 | 3,38% | 839.232,00 |
| 04.11.2024 | 304,76 | 308,68 | 301,56 | 304,32 | 0,27% | 713.295,00 |
| 01.11.2024 | 305,52 | 309,57 | 301,69 | 303,50 | 0,62% | 913.124,00 |
| 31.10.2024 | 299,14 | 307,32 | 293,26 | 301,63 | -3,21% | 1.423.207,00 |
| 30.10.2024 | 311,34 | 315,88 | 310,96 | 311,63 | -0,57% | 923.038,00 |
| 29.10.2024 | 312,00 | 314,03 | 309,77 | 313,43 | 0,02% | 578.349,00 |
| 28.10.2024 | 310,72 | 315,30 | 309,90 | 313,36 | 1,68% | 767.805,00 |
| 25.10.2024 | 310,94 | 311,13 | 306,38 | 308,17 | -0,55% | 671.361,00 |
| 24.10.2024 | 308,83 | 310,97 | 306,92 | 309,87 | 1,06% | 562.739,00 |
| 23.10.2024 | 313,16 | 314,99 | 305,29 | 306,63 | -2,03% | 940.216,00 |
| 22.10.2024 | 314,86 | 315,90 | 310,67 | 312,97 | -1,47% | 497.449,00 |
| 21.10.2024 | 314,57 | 317,91 | 313,76 | 317,64 | 1,07% | 515.343,00 |
| 18.10.2024 | 314,10 | 314,71 | 310,63 | 314,27 | 0,36% | 449.202,00 |
| 17.10.2024 | 316,20 | 316,28 | 311,65 | 313,14 | 0,29% | 625.065,00 |
| 16.10.2024 | 307,36 | 313,76 | 306,37 | 312,22 | 2,19% | 491.281,00 |
| 15.10.2024 | 311,06 | 312,34 | 304,07 | 305,54 | -1,75% | 618.512,00 |
| 14.10.2024 | 310,43 | 313,56 | 309,42 | 310,98 | 0,50% | 387.373,00 |
| 11.10.2024 | 306,35 | 310,06 | 303,45 | 309,42 | 0,79% | 375.099,00 |
| 10.10.2024 | 305,18 | 308,00 | 301,86 | 306,99 | -0,20% | 594.558,00 |
| 09.10.2024 | 309,10 | 311,34 | 305,33 | 307,61 | -0,34% | 582.220,00 |
| 08.10.2024 | 309,61 | 312,52 | 308,25 | 308,67 | 0,38% | 788.282,00 |
| 07.10.2024 | 301,35 | 308,31 | 301,35 | 307,51 | 0,59% | 812.662,00 |
| 04.10.2024 | 305,00 | 306,46 | 301,00 | 305,72 | 2,45% | 619.574,00 |
| 03.10.2024 | 298,96 | 300,57 | 295,17 | 298,40 | -0,23% | 785.456,00 |
| 02.10.2024 | 295,04 | 299,60 | 293,41 | 299,09 | 1,03% | 545.158,00 |
| 01.10.2024 | 298,00 | 298,70 | 292,61 | 296,05 | -0,70% | 603.579,00 |
| 30.09.2024 | 296,24 | 299,30 | 295,00 | 298,15 | 0,48% | 677.246,00 |