575,050$
1,34%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 563,00 | 574,44 | 559,23 | 574,44 | 1,23% | 105.576,00 |
| 23.03.2026 | 558,40 | 582,00 | 558,40 | 567,45 | 2,17% | 1.212.012,00 |
| 20.03.2026 | 577,00 | 582,48 | 551,05 | 555,39 | -3,90% | 1.689.484,00 |
| 19.03.2026 | 561,46 | 580,88 | 558,58 | 577,95 | 1,04% | 846.006,00 |
| 18.03.2026 | 575,64 | 583,73 | 570,61 | 572,00 | 0,06% | 692.234,00 |
| 17.03.2026 | 573,00 | 578,40 | 558,47 | 571,64 | -0,41% | 795.947,00 |
| 16.03.2026 | 565,92 | 576,54 | 565,19 | 574,02 | 2,68% | 1.421.445,00 |
| 13.03.2026 | 569,04 | 574,38 | 556,00 | 559,02 | -1,39% | 2.016.480,00 |
| 12.03.2026 | 561,57 | 576,47 | 559,88 | 566,91 | -0,14% | 952.293,00 |
| 11.03.2026 | 560,90 | 575,71 | 558,91 | 567,71 | 0,65% | 942.172,00 |
| 10.03.2026 | 568,98 | 576,86 | 561,42 | 564,05 | -0,70% | 1.145.711,00 |
| 09.03.2026 | 531,21 | 568,91 | 531,21 | 568,04 | 5,16% | 1.605.200,00 |
| 06.03.2026 | 534,29 | 553,21 | 532,00 | 540,19 | -1,64% | 1.105.151,00 |
| 05.03.2026 | 561,07 | 568,09 | 534,35 | 549,22 | -3,37% | 1.166.805,00 |
| 04.03.2026 | 571,14 | 573,00 | 560,62 | 568,38 | 0,42% | 1.052.175,00 |
| 03.03.2026 | 558,20 | 569,28 | 547,00 | 566,00 | -1,16% | 995.335,00 |
| 02.03.2026 | 556,73 | 573,97 | 556,73 | 572,66 | 1,70% | 806.635,00 |
| 27.02.2026 | 558,78 | 569,75 | 551,00 | 563,08 | -0,35% | 1.530.225,00 |
| 26.02.2026 | 565,54 | 565,84 | 543,23 | 565,05 | 0,41% | 1.081.723,00 |
| 25.02.2026 | 573,94 | 573,94 | 562,58 | 562,77 | -0,96% | 939.169,00 |
| 24.02.2026 | 550,88 | 570,92 | 538,09 | 568,21 | 3,48% | 1.289.435,00 |
| 23.02.2026 | 552,00 | 562,38 | 543,44 | 549,11 | -0,64% | 1.073.129,00 |
| 20.02.2026 | 554,36 | 565,93 | 548,22 | 552,66 | -0,24% | 1.061.681,00 |
| 19.02.2026 | 544,87 | 554,64 | 527,05 | 554,00 | 6,68% | 1.701.255,00 |
| 18.02.2026 | 527,74 | 535,65 | 518,72 | 519,31 | -1,11% | 1.439.454,00 |
| 17.02.2026 | 522,00 | 534,78 | 518,62 | 525,13 | 0,20% | 930.676,00 |
| 13.02.2026 | 517,07 | 529,00 | 508,11 | 524,08 | 1,59% | 864.947,00 |
| 12.02.2026 | 530,00 | 543,28 | 512,39 | 515,88 | -1,54% | 1.517.714,00 |
| 11.02.2026 | 520,99 | 534,50 | 512,11 | 523,96 | 2,61% | 1.056.416,00 |
| 10.02.2026 | 515,09 | 517,49 | 507,67 | 510,64 | -0,76% | 806.405,00 |
| 09.02.2026 | 508,47 | 520,42 | 503,20 | 514,56 | 1,27% | 1.084.832,00 |
| 06.02.2026 | 489,32 | 508,45 | 482,51 | 508,11 | 6,36% | 1.517.724,00 |
| 05.02.2026 | 457,11 | 479,67 | 456,25 | 477,72 | 2,83% | 1.111.982,00 |
| 04.02.2026 | 490,01 | 492,80 | 451,17 | 464,57 | -4,92% | 1.482.763,00 |
| 03.02.2026 | 480,40 | 490,47 | 474,21 | 488,60 | 2,27% | 1.243.412,00 |
| 02.02.2026 | 472,64 | 478,05 | 465,72 | 477,77 | 0,66% | 1.233.192,00 |
| 30.01.2026 | 475,00 | 483,44 | 471,70 | 474,63 | -1,82% | 1.838.390,00 |
| 29.01.2026 | 481,28 | 489,05 | 473,57 | 483,43 | 0,45% | 1.035.523,00 |
| 28.01.2026 | 481,00 | 487,00 | 472,16 | 481,28 | 0,42% | 976.259,00 |
| 27.01.2026 | 474,16 | 483,75 | 467,00 | 479,27 | 1,81% | 821.295,00 |
| 26.01.2026 | 470,55 | 478,88 | 467,30 | 470,77 | 0,43% | 548.490,00 |
| 23.01.2026 | 470,20 | 470,99 | 462,01 | 468,76 | 0,00% | 761.681,00 |
| 22.01.2026 | 479,05 | 483,29 | 459,43 | 468,78 | -0,94% | 979.091,00 |
| 21.01.2026 | 468,35 | 477,96 | 460,02 | 473,24 | 2,10% | 1.235.337,00 |
| 20.01.2026 | 461,06 | 469,74 | 458,88 | 463,49 | -0,70% | 909.798,00 |
| 16.01.2026 | 460,15 | 480,93 | 455,71 | 466,75 | 4,27% | 2.216.756,00 |
| 15.01.2026 | 445,81 | 454,11 | 444,32 | 447,64 | 2,42% | 785.351,00 |
| 14.01.2026 | 443,09 | 446,89 | 426,59 | 437,07 | -1,61% | 925.809,00 |
| 13.01.2026 | 434,79 | 445,63 | 433,52 | 444,20 | 2,67% | 841.784,00 |
| 12.01.2026 | 421,08 | 435,33 | 418,91 | 432,66 | 2,39% | 746.726,00 |
| 09.01.2026 | 422,45 | 423,71 | 417,10 | 422,57 | 2,28% | 1.028.739,00 |
| 08.01.2026 | 437,78 | 437,95 | 408,36 | 413,17 | -5,43% | 1.376.998,00 |
| 07.01.2026 | 440,00 | 442,00 | 433,44 | 436,89 | -0,30% | 716.472,00 |
| 06.01.2026 | 433,88 | 440,00 | 418,25 | 438,22 | 0,55% | 807.573,00 |
| 05.01.2026 | 444,70 | 452,24 | 435,00 | 435,82 | -0,88% | 1.184.736,00 |
| 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 | 430,74 | 432,45 | 427,78 | 428,81 | -0,52% | 465.185,00 |
| 29.12.2025 | 430,54 | 435,95 | 430,09 | 431,03 | -0,38% | 503.118,00 |
| 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 | 431,94 | 437,41 | 431,00 | 435,20 | 0,50% | 562.590,00 |
| 22.12.2025 | 433,11 | 435,40 | 428,51 | 433,03 | 1,49% | 772.944,00 |
| 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% | 1.099.297,00 |
| 17.12.2025 | 436,48 | 441,41 | 412,59 | 414,25 | -5,53% | 1.556.777,00 |
| 16.12.2025 | 435,36 | 440,46 | 430,81 | 438,49 | 0,60% | 988.038,00 |
| 15.12.2025 | 436,54 | 443,85 | 433,30 | 435,87 | -0,51% | 1.564.743,00 |
| 12.12.2025 | 464,85 | 465,49 | 431,56 | 438,11 | -6,17% | 1.497.126,00 |
| 11.12.2025 | 460,00 | 467,86 | 450,26 | 466,91 | 1,02% | 716.719,00 |
| 10.12.2025 | 460,17 | 469,52 | 452,15 | 462,21 | 0,93% | 1.057.797,00 |
| 09.12.2025 | 460,50 | 465,45 | 457,44 | 457,96 | -1,11% | 744.877,00 |
| 08.12.2025 | 471,11 | 473,99 | 460,34 | 463,09 | 0,53% | 835.987,00 |
| 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% | 942.953,00 |
| 03.12.2025 | 454,52 | 458,35 | 440,90 | 456,02 | 0,29% | 734.687,00 |
| 02.12.2025 | 458,02 | 459,00 | 447,94 | 454,72 | 0,55% | 831.657,00 |
| 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 | 433,50 | 448,07 | 430,98 | 442,64 | 2,90% | 1.782.093,00 |
| 21.11.2025 | 427,71 | 431,30 | 413,00 | 430,15 | 0,09% | 1.401.213,00 |
| 20.11.2025 | 456,90 | 463,41 | 426,94 | 429,78 | -3,52% | 1.146.922,00 |
| 19.11.2025 | 442,05 | 449,82 | 439,27 | 445,47 | 1,41% | 1.276.143,00 |
| 18.11.2025 | 422,00 | 443,22 | 420,00 | 439,29 | 2,91% | 1.663.447,00 |
| 17.11.2025 | 428,76 | 434,70 | 421,90 | 426,87 | -0,57% | 1.099.497,00 |
| 14.11.2025 | 418,00 | 437,34 | 415,33 | 429,30 | 0,56% | 1.254.401,00 |
| 13.11.2025 | 448,00 | 449,41 | 424,74 | 426,93 | -5,00% | 1.276.642,00 |
| 12.11.2025 | 451,16 | 456,42 | 448,33 | 449,42 | 0,11% | 706.241,00 |
| 11.11.2025 | 446,79 | 452,56 | 440,61 | 448,91 | -0,33% | 728.163,00 |
| 10.11.2025 | 455,07 | 456,86 | 439,66 | 450,38 | 1,21% | 700.575,00 |
| 07.11.2025 | 436,05 | 446,66 | 430,11 | 445,01 | 0,48% | 818.603,00 |
| 06.11.2025 | 453,37 | 457,52 | 441,26 | 442,90 | -2,33% | 963.178,00 |
| 05.11.2025 | 442,45 | 459,13 | 442,00 | 453,45 | 3,37% | 984.375,00 |
| 04.11.2025 | 441,91 | 445,16 | 433,66 | 438,66 | -2,70% | 840.287,00 |
| 03.11.2025 | 451,54 | 456,46 | 448,80 | 450,82 | 0,38% | 804.358,00 |
| 31.10.2025 | 455,48 | 469,43 | 448,00 | 449,13 | -1,04% | 1.935.337,00 |
| 30.10.2025 | 440,41 | 460,86 | 438,98 | 453,83 | 1,15% | 1.766.320,00 |
| 29.10.2025 | 441,85 | 459,36 | 441,82 | 448,69 | 2,07% | 1.886.840,00 |