372,525$
-0,95%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 377,30 | 378,01 | 363,53 | 372,66 | -0,91% | - |
| 04.09.2025 | 375,17 | 378,80 | 370,93 | 376,09 | 0,45% | 942.185,00 |
| 03.09.2025 | 375,20 | 378,40 | 371,39 | 374,41 | -0,07% | 761.115,00 |
| 02.09.2025 | 369,02 | 375,24 | 366,35 | 374,68 | -0,87% | 686.247,00 |
| 29.08.2025 | 385,76 | 385,76 | 373,47 | 377,96 | -2,07% | 774.538,00 |
| 28.08.2025 | 383,18 | 387,81 | 382,37 | 385,96 | 1,15% | 641.941,00 |
| 27.08.2025 | 383,18 | 385,60 | 379,96 | 381,56 | -0,61% | 637.329,00 |
| 26.08.2025 | 379,12 | 384,42 | 378,76 | 383,92 | 1,48% | 1.021.567,00 |
| 25.08.2025 | 380,76 | 381,86 | 377,42 | 378,31 | -0,40% | 612.467,00 |
| 22.08.2025 | 381,44 | 386,29 | 377,71 | 379,84 | 0,43% | 1.037.796,00 |
| 21.08.2025 | 376,47 | 380,42 | 375,69 | 378,21 | 0,62% | 699.867,00 |
| 20.08.2025 | 376,48 | 378,97 | 367,90 | 375,87 | -0,90% | 1.142.357,00 |
| 19.08.2025 | 383,23 | 384,08 | 377,40 | 379,27 | -1,06% | 750.842,00 |
| 18.08.2025 | 379,75 | 383,60 | 377,36 | 383,32 | 0,66% | 695.767,00 |
| 15.08.2025 | 377,84 | 384,42 | 371,64 | 380,81 | 0,87% | 1.436.453,00 |
| 14.08.2025 | 379,59 | 382,50 | 375,20 | 377,51 | -0,64% | 919.718,00 |
| 13.08.2025 | 393,50 | 398,85 | 369,06 | 379,96 | -2,96% | 1.728.301,00 |
| 12.08.2025 | 384,50 | 391,79 | 382,51 | 391,57 | 1,94% | 858.885,00 |
| 11.08.2025 | 385,65 | 387,94 | 380,44 | 384,12 | -0,53% | 926.985,00 |
| 08.08.2025 | 390,00 | 391,00 | 384,39 | 386,15 | -0,31% | 655.464,00 |
| 07.08.2025 | 390,14 | 392,39 | 383,76 | 387,35 | -0,04% | 874.599,00 |
| 06.08.2025 | 388,12 | 391,90 | 384,59 | 387,50 | -0,42% | 930.416,00 |
| 05.08.2025 | 398,00 | 400,09 | 385,00 | 389,12 | -1,14% | 1.149.708,00 |
| 04.08.2025 | 402,00 | 402,06 | 391,22 | 393,62 | -0,39% | 1.444.114,00 |
| 01.08.2025 | 392,60 | 399,32 | 384,57 | 395,17 | -2,70% | 2.094.080,00 |
| 31.07.2025 | 410,21 | 423,50 | 399,07 | 406,13 | -1,21% | 2.436.032,00 |
| 30.07.2025 | 412,80 | 414,50 | 409,46 | 411,11 | 0,03% | 1.836.958,00 |
| 29.07.2025 | 415,23 | 416,41 | 408,33 | 410,99 | -0,24% | 1.094.837,00 |
| 28.07.2025 | 415,28 | 418,99 | 409,13 | 411,99 | -2,30% | 2.101.544,00 |
| 25.07.2025 | 412,60 | 424,94 | 412,60 | 421,68 | 3,55% | 1.371.218,00 |
| 24.07.2025 | 408,88 | 410,79 | 406,73 | 407,22 | 0,52% | 1.076.692,00 |
| 23.07.2025 | 398,00 | 406,00 | 397,95 | 405,11 | 2,58% | 1.575.632,00 |
| 22.07.2025 | 398,48 | 398,57 | 380,60 | 394,93 | -0,94% | 1.120.846,00 |
| 21.07.2025 | 404,00 | 405,04 | 397,00 | 398,66 | -1,15% | 1.003.470,00 |
| 18.07.2025 | 398,92 | 405,43 | 398,31 | 403,31 | 1,36% | 1.060.101,00 |
| 17.07.2025 | 386,85 | 398,61 | 386,85 | 397,90 | 2,26% | 1.000.428,00 |
| 16.07.2025 | 387,09 | 389,43 | 381,30 | 389,12 | 0,67% | 837.564,00 |
| 15.07.2025 | 390,00 | 390,10 | 383,89 | 386,54 | -0,12% | 606.488,00 |
| 14.07.2025 | 382,93 | 389,20 | 381,52 | 387,00 | 0,84% | 712.855,00 |
| 11.07.2025 | 379,30 | 385,46 | 378,01 | 383,78 | 0,97% | 906.745,00 |
| 10.07.2025 | 378,56 | 382,89 | 371,48 | 380,09 | -0,53% | 972.192,00 |
| 09.07.2025 | 381,83 | 383,28 | 377,96 | 382,12 | 1,21% | 631.886,00 |
| 08.07.2025 | 381,89 | 383,00 | 369,63 | 377,56 | -2,14% | 1.154.627,00 |
| 07.07.2025 | 386,03 | 388,00 | 380,40 | 385,80 | -0,18% | 839.784,00 |
| 03.07.2025 | 376,02 | 387,37 | 374,96 | 386,51 | 3,51% | 869.625,00 |
| 02.07.2025 | 367,02 | 373,96 | 365,57 | 373,41 | 0,30% | 1.164.483,00 |
| 01.07.2025 | 373,82 | 377,78 | 364,44 | 372,29 | -1,53% | 1.428.857,00 |
| 30.06.2025 | 377,50 | 381,55 | 368,70 | 378,08 | -0,83% | 1.354.491,00 |
| 27.06.2025 | 380,00 | 382,79 | 373,80 | 381,26 | 0,47% | 3.687.819,00 |
| 26.06.2025 | 378,45 | 381,12 | 376,88 | 379,47 | 1,44% | 1.208.011,00 |
| 25.06.2025 | 373,81 | 375,53 | 371,47 | 374,07 | 0,49% | 1.102.366,00 |
| 24.06.2025 | 369,41 | 373,30 | 366,62 | 372,26 | 1,78% | 938.778,00 |
| 23.06.2025 | 361,11 | 366,74 | 358,38 | 365,76 | 1,38% | 923.210,00 |
| 20.06.2025 | 364,36 | 365,86 | 358,92 | 360,78 | 0,10% | 1.563.381,00 |
| 18.06.2025 | 360,37 | 365,91 | 358,27 | 360,43 | 0,50% | 855.016,00 |
| 17.06.2025 | 356,90 | 361,64 | 353,69 | 358,62 | -0,88% | 876.467,00 |
| 16.06.2025 | 361,42 | 367,00 | 360,93 | 361,80 | 0,99% | 840.613,00 |
| 13.06.2025 | 352,67 | 358,34 | 349,06 | 358,26 | -0,11% | 796.211,00 |
| 12.06.2025 | 356,02 | 360,80 | 354,25 | 358,65 | 0,81% | 860.089,00 |
| 11.06.2025 | 350,54 | 356,19 | 345,37 | 355,78 | 2,01% | 857.195,00 |
| 10.06.2025 | 356,48 | 357,11 | 341,93 | 348,76 | -1,94% | 1.490.169,00 |
| 09.06.2025 | 363,02 | 363,60 | 355,33 | 355,66 | -1,57% | 902.751,00 |
| 06.06.2025 | 363,58 | 363,74 | 358,64 | 361,35 | 0,49% | 701.024,00 |
| 05.06.2025 | 360,94 | 362,03 | 356,47 | 359,58 | 0,13% | 877.217,00 |
| 04.06.2025 | 358,67 | 361,56 | 356,28 | 359,11 | 0,73% | 1.105.880,00 |
| 03.06.2025 | 347,20 | 357,94 | 347,00 | 356,49 | 3,17% | 1.133.984,00 |
| 02.06.2025 | 341,05 | 346,05 | 337,48 | 345,53 | 0,87% | 766.119,00 |
| 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 |