323,144$
-0,22%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 298,00 | 301,30 | 295,20 | 296,74 | 0,13% | 818.744,00 |
| 26.09.2024 | 301,40 | 306,50 | 294,85 | 296,36 | -0,53% | 754.372,00 |
| 25.09.2024 | 299,02 | 302,24 | 296,83 | 297,94 | -0,10% | 997.255,00 |
| 24.09.2024 | 296,05 | 298,49 | 294,46 | 298,24 | 0,71% | 686.660,00 |
| 23.09.2024 | 293,41 | 298,19 | 291,16 | 296,13 | 1,80% | 858.946,00 |
| 20.09.2024 | 286,97 | 293,80 | 281,60 | 290,89 | 0,40% | 1.349.793,00 |
| 19.09.2024 | 281,48 | 291,71 | 277,53 | 289,73 | 6,49% | 1.043.606,00 |
| 18.09.2024 | 274,05 | 279,47 | 271,95 | 272,06 | -0,68% | 632.386,00 |
| 17.09.2024 | 274,08 | 275,77 | 270,39 | 273,92 | 0,88% | 366.021,00 |
| 16.09.2024 | 270,65 | 272,75 | 267,40 | 271,54 | 0,74% | 401.423,00 |
| 13.09.2024 | 270,45 | 272,70 | 268,16 | 269,54 | 0,39% | 476.639,00 |
| 12.09.2024 | 264,93 | 270,37 | 263,37 | 268,50 | 2,06% | 674.050,00 |
| 11.09.2024 | 251,96 | 264,22 | 250,50 | 263,09 | 5,22% | 867.701,00 |
| 10.09.2024 | 250,41 | 251,41 | 246,91 | 250,03 | -0,01% | 682.718,00 |
| 09.09.2024 | 251,49 | 252,52 | 248,06 | 250,06 | 0,86% | 682.983,00 |
| 06.09.2024 | 252,12 | 254,86 | 247,08 | 247,92 | -1,38% | 594.450,00 |
| 05.09.2024 | 254,92 | 255,13 | 250,15 | 251,39 | -1,67% | 808.040,00 |
| 04.09.2024 | 255,91 | 257,67 | 253,65 | 255,67 | -0,75% | 684.191,00 |
| 03.09.2024 | 270,89 | 272,59 | 255,76 | 257,60 | -6,37% | 1.250.049,00 |
| 30.08.2024 | 271,91 | 275,67 | 270,47 | 275,13 | 1,51% | 682.714,00 |
| 29.08.2024 | 269,00 | 276,32 | 266,47 | 271,05 | 1,33% | 593.377,00 |
| 28.08.2024 | 270,36 | 271,47 | 266,96 | 267,50 | -1,06% | 649.910,00 |
| 27.08.2024 | 269,86 | 272,04 | 266,00 | 270,36 | -0,24% | 448.646,00 |
| 26.08.2024 | 273,28 | 276,31 | 270,37 | 271,01 | -0,79% | 391.834,00 |
| 23.08.2024 | 269,54 | 274,41 | 266,92 | 273,17 | 2,01% | 504.110,00 |
| 22.08.2024 | 269,66 | 271,00 | 265,88 | 267,80 | -0,58% | 534.296,00 |
| 21.08.2024 | 266,63 | 272,54 | 265,27 | 269,36 | 0,94% | 900.479,00 |
| 20.08.2024 | 268,06 | 269,53 | 264,23 | 266,86 | -0,46% | 456.499,00 |
| 19.08.2024 | 265,94 | 268,33 | 262,90 | 268,10 | 0,83% | 514.427,00 |
| 16.08.2024 | 267,92 | 269,99 | 263,63 | 265,89 | -0,77% | 544.061,00 |
| 15.08.2024 | 266,91 | 270,67 | 265,20 | 267,94 | 1,70% | 584.584,00 |
| 14.08.2024 | 263,04 | 264,37 | 260,24 | 263,47 | 0,56% | 776.458,00 |
| 13.08.2024 | 262,73 | 264,23 | 256,38 | 262,00 | 0,75% | 699.424,00 |
| 12.08.2024 | 260,84 | 262,56 | 257,55 | 260,04 | 0,16% | 652.174,00 |
| 09.08.2024 | 262,85 | 265,00 | 256,42 | 259,62 | -1,21% | 802.331,00 |
| 08.08.2024 | 253,49 | 263,27 | 249,37 | 262,80 | 5,75% | 1.195.401,00 |
| 07.08.2024 | 254,96 | 257,32 | 248,05 | 248,50 | 0,19% | 1.349.476,00 |
| 06.08.2024 | 243,02 | 252,25 | 240,01 | 248,03 | 3,53% | 1.035.523,00 |
| 05.08.2024 | 230,00 | 242,57 | 227,11 | 239,58 | -0,56% | 1.641.915,00 |
| 02.08.2024 | 247,68 | 248,42 | 240,04 | 240,92 | -5,48% | 1.787.626,00 |
| 01.08.2024 | 261,01 | 266,10 | 249,85 | 254,88 | -3,96% | 1.718.114,00 |
| 31.07.2024 | 259,90 | 270,79 | 258,05 | 265,38 | 5,48% | 1.427.007,00 |
| 30.07.2024 | 257,00 | 261,24 | 249,81 | 251,60 | -1,80% | 908.939,00 |
| 29.07.2024 | 257,60 | 261,63 | 254,16 | 256,22 | -0,20% | 722.802,00 |
| 26.07.2024 | 254,35 | 259,15 | 253,75 | 256,73 | 3,18% | 642.343,00 |
| 25.07.2024 | 253,50 | 254,44 | 246,18 | 248,81 | -1,23% | 1.074.741,00 |
| 24.07.2024 | 261,11 | 262,21 | 250,74 | 251,92 | -4,74% | 841.954,00 |
| 23.07.2024 | 267,50 | 270,20 | 262,85 | 264,46 | -1,21% | 958.276,00 |
| 22.07.2024 | 261,94 | 267,81 | 260,91 | 267,71 | 3,54% | 796.929,00 |
| 19.07.2024 | 266,83 | 266,83 | 257,25 | 258,56 | -2,32% | 1.122.240,00 |
| 18.07.2024 | 262,92 | 265,63 | 255,00 | 264,71 | 8,07% | 2.218.206,00 |
| 17.07.2024 | 256,78 | 259,27 | 244,21 | 244,94 | -5,56% | 1.764.792,00 |
| 16.07.2024 | 259,58 | 261,92 | 253,28 | 259,37 | 0,83% | 1.317.171,00 |
| 15.07.2024 | 266,78 | 266,91 | 256,87 | 257,24 | -4,30% | 1.263.457,00 |
| 12.07.2024 | 267,59 | 271,38 | 265,00 | 268,81 | 1,77% | 751.393,00 |
| 11.07.2024 | 260,55 | 265,26 | 260,55 | 264,14 | 2,43% | 838.457,00 |
| 10.07.2024 | 254,79 | 258,33 | 251,92 | 257,87 | 1,21% | 562.239,00 |
| 09.07.2024 | 254,66 | 256,98 | 254,00 | 254,79 | 0,05% | 648.474,00 |
| 08.07.2024 | 254,21 | 256,99 | 252,65 | 254,66 | 0,84% | 553.468,00 |
| 05.07.2024 | 253,63 | 254,79 | 248,68 | 252,53 | -0,81% | 637.919,00 |
| 03.07.2024 | 249,03 | 255,09 | 248,03 | 254,60 | 2,75% | 601.443,00 |
| 02.07.2024 | 247,61 | 249,70 | 245,17 | 247,78 | 0,07% | 1.011.657,00 |
| 01.07.2024 | 255,96 | 256,28 | 246,15 | 247,61 | -2,55% | 1.352.078,00 |
| 28.06.2024 | 266,39 | 267,63 | 251,57 | 254,09 | -4,86% | 2.163.579,00 |
| 27.06.2024 | 267,48 | 267,94 | 264,86 | 267,06 | 0,18% | 652.553,00 |