452,870$
-2,58%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 457,30 | 459,79 | 449,26 | 452,23 | -2,72% | 842.763,00 |
| 28.11.2025 | 463,29 | 466,25 | 458,60 | 464,88 | 0,97% | 409.487,00 |
| 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% | 1.055.000,00 |
| 24.11.2025 | 433,51 | 448,07 | 430,98 | 442,64 | 2,90% | 1.729.104,00 |
| 21.11.2025 | 427,71 | 431,30 | 413,00 | 430,15 | 0,09% | 1.401.213,00 |
| 20.11.2025 | 457,74 | 463,41 | 426,94 | 429,78 | -3,52% | 1.142.782,00 |
| 19.11.2025 | 442,05 | 449,82 | 439,27 | 445,47 | 1,41% | 1.276.143,00 |
| 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 | 418,00 | 437,34 | 415,33 | 429,30 | 0,56% | 1.254.401,00 |
| 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 | 436,05 | 446,66 | 430,11 | 445,01 | 0,48% | 818.603,00 |
| 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 | 441,32 | 460,86 | 438,98 | 453,83 | 1,15% | 1.764.422,00 |
| 29.10.2025 | 441,82 | 459,36 | 441,82 | 448,69 | 2,07% | 1.882.504,00 |
| 28.10.2025 | 442,94 | 443,31 | 433,88 | 439,57 | -0,51% | 807.317,00 |
| 27.10.2025 | 444,33 | 446,68 | 437,89 | 441,82 | 0,20% | 819.369,00 |
| 24.10.2025 | 438,80 | 447,17 | 438,25 | 440,93 | 3,18% | 893.332,00 |
| 23.10.2025 | 415,80 | 430,52 | 413,00 | 427,36 | 3,68% | 860.085,00 |
| 22.10.2025 | 443,03 | 443,75 | 404,51 | 412,21 | -5,77% | 1.727.622,00 |
| 21.10.2025 | 438,05 | 441,10 | 423,30 | 437,43 | -0,75% | 921.739,00 |
| 20.10.2025 | 437,16 | 444,06 | 437,16 | 440,74 | 1,59% | 701.371,00 |
| 17.10.2025 | 435,94 | 440,68 | 430,00 | 433,85 | -0,84% | 713.951,00 |
| 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% | 775.731,00 |
| 14.10.2025 | 424,01 | 438,93 | 420,56 | 431,60 | 0,14% | 892.940,00 |
| 13.10.2025 | 426,55 | 434,95 | 425,00 | 430,98 | 3,20% | 780.261,00 |
| 10.10.2025 | 432,75 | 437,07 | 416,51 | 417,61 | -2,86% | 2.246.276,00 |
| 09.10.2025 | 442,56 | 443,45 | 427,30 | 429,92 | -3,05% | 1.285.092,00 |
| 08.10.2025 | 426,19 | 443,97 | 421,43 | 443,45 | 5,21% | 1.245.303,00 |
| 07.10.2025 | 428,99 | 434,39 | 415,21 | 421,51 | -1,47% | 932.542,00 |
| 06.10.2025 | 425,50 | 429,70 | 421,78 | 427,80 | 1,53% | 693.326,00 |
| 03.10.2025 | 422,50 | 427,44 | 415,66 | 421,36 | 0,12% | 65.448,00 |
| 02.10.2025 | 423,90 | 431,24 | 417,98 | 420,86 | 0,05% | 994.386,00 |
| 01.10.2025 | 410,00 | 423,72 | 407,31 | 420,65 | 1,50% | 831.934,00 |
| 30.09.2025 | 409,50 | 415,36 | 409,00 | 414,42 | 1,30% | 891.813,00 |
| 29.09.2025 | 406,00 | 413,94 | 405,88 | 409,11 | 0,91% | 925.693,00 |
| 26.09.2025 | 400,41 | 408,74 | 399,18 | 405,44 | 1,26% | 803.543,00 |
| 25.09.2025 | 397,71 | 402,87 | 389,70 | 400,41 | -0,61% | 1.008.890,00 |
| 24.09.2025 | 399,77 | 407,08 | 396,37 | 402,87 | 3,42% | 1.661.944,00 |
| 23.09.2025 | 397,52 | 397,52 | 387,42 | 389,53 | -1,64% | 845.924,00 |
| 22.09.2025 | 386,22 | 397,60 | 382,24 | 396,02 | 1,91% | 811.580,00 |
| 19.09.2025 | 392,06 | 393,22 | 386,94 | 388,58 | -0,53% | 1.493.229,00 |
| 18.09.2025 | 380,07 | 393,42 | 376,07 | 390,65 | 3,89% | 1.166.832,00 |
| 17.09.2025 | 378,50 | 382,56 | 373,39 | 376,01 | -0,59% | 882.183,00 |
| 16.09.2025 | 386,12 | 387,20 | 375,50 | 378,24 | -1,93% | 821.551,00 |
| 15.09.2025 | 382,90 | 387,86 | 381,55 | 385,68 | 0,82% | 774.897,00 |
| 12.09.2025 | 388,14 | 391,93 | 382,27 | 382,53 | -1,82% | 833.476,00 |
| 11.09.2025 | 391,13 | 400,87 | 388,96 | 389,64 | -0,14% | 1.189.586,00 |
| 10.09.2025 | 381,20 | 393,18 | 380,95 | 390,17 | 4,47% | 1.305.893,00 |
| 09.09.2025 | 374,62 | 375,99 | 370,27 | 373,47 | -0,55% | 502.540,00 |
| 08.09.2025 | 377,01 | 380,00 | 373,41 | 375,53 | 0,81% | 779.966,00 |
| 05.09.2025 | 378,47 | 379,09 | 363,01 | 372,50 | -0,95% | 1.128.947,00 |
| 04.09.2025 | 375,17 | 378,80 | 370,93 | 376,09 | 0,45% | 937.468,00 |
| 03.09.2025 | 375,20 | 378,40 | 371,39 | 374,41 | -0,07% | 761.033,00 |
| 02.09.2025 | 369,02 | 375,24 | 366,35 | 374,68 | -0,87% | 684.796,00 |
| 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% | 640.251,00 |
| 27.08.2025 | 383,18 | 385,60 | 379,96 | 381,56 | -0,61% | 635.341,00 |
| 26.08.2025 | 379,12 | 384,42 | 378,76 | 383,92 | 1,48% | 1.014.228,00 |
| 25.08.2025 | 380,76 | 381,86 | 377,42 | 378,31 | -0,40% | 609.762,00 |
| 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% | 695.747,00 |
| 20.08.2025 | 376,48 | 378,97 | 367,90 | 375,87 | -0,90% | 1.142.289,00 |
| 19.08.2025 | 383,23 | 384,08 | 377,40 | 379,27 | -1,06% | 750.577,00 |
| 18.08.2025 | 379,75 | 383,60 | 377,36 | 383,32 | 0,66% | 695.569,00 |
| 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% | 918.729,00 |
| 13.08.2025 | 393,50 | 398,85 | 369,06 | 379,96 | -2,96% | 1.726.470,00 |
| 12.08.2025 | 384,50 | 391,79 | 382,51 | 391,57 | 1,94% | 805.363,00 |
| 11.08.2025 | 385,65 | 387,94 | 380,44 | 384,12 | -0,53% | 921.757,00 |
| 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% | 873.327,00 |
| 06.08.2025 | 388,12 | 391,90 | 384,59 | 387,50 | -0,42% | 926.778,00 |
| 05.08.2025 | 398,00 | 400,09 | 385,00 | 389,12 | -1,14% | 1.143.682,00 |
| 04.08.2025 | 402,00 | 402,06 | 391,22 | 393,62 | -0,39% | 1.426.009,00 |
| 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% | 2.426.195,00 |
| 30.07.2025 | 412,80 | 414,50 | 409,46 | 411,11 | 0,03% | 1.834.527,00 |
| 29.07.2025 | 415,23 | 416,41 | 408,33 | 410,99 | -0,24% | 1.094.347,00 |
| 28.07.2025 | 415,28 | 418,99 | 409,13 | 411,99 | -2,30% | 2.093.322,00 |
| 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% | 1.062.665,00 |
| 23.07.2025 | 398,00 | 406,00 | 397,95 | 405,11 | 2,58% | 1.574.862,00 |
| 22.07.2025 | 398,48 | 398,57 | 380,60 | 394,93 | -0,94% | 1.120.363,00 |
| 21.07.2025 | 404,00 | 405,04 | 397,00 | 398,66 | -1,15% | 994.347,00 |
| 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% | 999.616,00 |
| 16.07.2025 | 387,09 | 389,43 | 381,30 | 389,12 | 0,67% | 833.932,00 |
| 15.07.2025 | 390,00 | 390,10 | 383,89 | 386,54 | -0,12% | 599.443,00 |
| 14.07.2025 | 382,93 | 389,20 | 381,52 | 387,00 | 0,84% | 705.246,00 |
| 11.07.2025 | 379,30 | 385,46 | 378,01 | 383,78 | 0,97% | 906.745,00 |