474,950$
2,47%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 464,50 | 477,48 | 460,77 | 473,38 | 2,13% | 118.181,00 |
| 20.01.2026 | 461,06 | 469,74 | 458,88 | 463,49 | -0,70% | 908.415,00 |
| 16.01.2026 | 460,15 | 480,93 | 455,71 | 466,75 | 4,27% | 2.216.756,00 |
| 15.01.2026 | 445,50 | 454,11 | 444,32 | 447,64 | 2,42% | 783.854,00 |
| 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 | 422,45 | 423,71 | 417,10 | 422,57 | 2,28% | 1.028.739,00 |
| 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% | 887.063,00 |
| 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% | 279.242,00 |
| 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 | 422,21 | 431,99 | 421,45 | 426,66 | 1,27% | 1.602.472,00 |
| 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 | 464,85 | 465,49 | 431,56 | 438,11 | -6,17% | 1.497.126,00 |
| 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% | 733.719,00 |
| 08.12.2025 | 469,43 | 473,99 | 460,34 | 463,09 | 0,53% | 827.766,00 |
| 05.12.2025 | 464,84 | 465,42 | 456,56 | 460,64 | -0,90% | 728.790,00 |
| 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% | 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 |