686,560$
-2,07%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 691,90 | 696,82 | 669,80 | 685,33 | -2,25% | 981.160,00 |
| 07.10.2026 | 706,50 | 710,98 | 684,37 | 701,07 | -2,57% | 1.014.207,00 |
| 06.10.2026 | 689,90 | 722,21 | 685,95 | 719,56 | 5,29% | 1.085.126,00 |
| 05.10.2026 | 676,75 | 692,90 | 669,32 | 683,42 | 1,01% | 934.216,00 |
| 02.10.2026 | 669,64 | 683,67 | 668,07 | 676,56 | 2,11% | 868.550,00 |
| 01.10.2026 | 642,30 | 664,36 | 638,71 | 662,60 | 3,13% | 901.470,00 |
| 30.09.2026 | 652,69 | 654,90 | 637,56 | 642,51 | -1,42% | 917.022,00 |
| 29.09.2026 | 650,13 | 659,85 | 644,52 | 651,79 | 1,15% | 754.972,00 |
| 28.09.2026 | 645,21 | 656,51 | 635,39 | 644,36 | -0,73% | 845.919,00 |
| 25.09.2026 | 647,08 | 654,84 | 643,00 | 649,13 | 0,87% | 653.741,00 |
| 24.09.2026 | 630,50 | 650,69 | 626,41 | 643,50 | 1,35% | 793.666,00 |
| 23.09.2026 | 643,44 | 645,51 | 630,80 | 634,90 | -1,20% | 747.626,00 |
| 22.09.2026 | 640,00 | 650,00 | 635,68 | 642,63 | 0,00% | 739.492,00 |
| 21.09.2026 | 643,40 | 648,78 | 629,90 | 642,61 | 0,93% | 727.553,00 |
| 18.09.2026 | 617,64 | 637,97 | 617,64 | 636,71 | 3,27% | 1.314.901,00 |
| 17.09.2026 | 637,61 | 637,61 | 607,45 | 616,54 | -0,44% | 724.643,00 |
| 16.09.2026 | 625,57 | 628,27 | 612,11 | 619,28 | 0,97% | 743.239,00 |
| 15.09.2026 | 623,72 | 626,50 | 609,53 | 613,35 | -1,39% | 756.182,00 |
| 14.09.2026 | 612,53 | 629,57 | 610,00 | 622,02 | -4,39% | 1.143.166,00 |
| 11.09.2026 | 627,22 | 653,87 | 624,34 | 650,58 | 5,15% | 941.194,00 |
| 10.09.2026 | 620,23 | 630,55 | 615,47 | 618,73 | -1,32% | 552.252,00 |
| 09.09.2026 | 639,97 | 649,00 | 626,89 | 626,98 | -1,89% | 529.991,00 |
| 08.09.2026 | 631,79 | 648,78 | 628,00 | 639,05 | 2,34% | 831.063,00 |
| 04.09.2026 | 625,80 | 633,80 | 618,98 | 624,41 | 0,70% | 653.847,00 |
| 03.09.2026 | 610,88 | 626,95 | 601,22 | 620,06 | 1,52% | 862.513,00 |
| 02.09.2026 | 608,52 | 612,17 | 597,88 | 610,78 | -0,10% | 807.260,00 |
| 01.09.2026 | 605,32 | 612,19 | 593,70 | 611,39 | 0,71% | 941.197,00 |
| 31.08.2026 | 601,73 | 608,87 | 600,85 | 607,09 | 0,73% | 1.379.961,00 |
| 28.08.2026 | 619,45 | 622,60 | 601,47 | 602,70 | -3,08% | 882.836,00 |
| 27.08.2026 | 630,17 | 633,50 | 617,34 | 621,83 | 0,83% | 957.613,00 |
| 26.08.2026 | 611,35 | 620,19 | 604,16 | 616,73 | 2,14% | 1.158.333,00 |
| 25.08.2026 | 632,95 | 634,10 | 600,38 | 603,78 | -2,11% | 1.301.102,00 |
| 24.08.2026 | 637,34 | 637,34 | 610,00 | 616,78 | -3,53% | 1.596.153,00 |
| 21.08.2026 | 665,00 | 667,01 | 635,57 | 639,34 | -3,49% | 1.216.122,00 |
| 20.08.2026 | 672,32 | 679,21 | 660,60 | 662,47 | -2,21% | 1.159.955,00 |
| 19.08.2026 | 700,00 | 706,07 | 658,88 | 677,41 | -2,69% | 1.130.353,00 |
| 18.08.2026 | 708,46 | 712,00 | 688,38 | 696,15 | -3,62% | 1.536.309,00 |
| 17.08.2026 | 695,00 | 724,80 | 690,51 | 722,31 | 5,33% | 1.432.193,00 |
| 14.08.2026 | 673,00 | 692,09 | 672,09 | 685,78 | 1,93% | 694.440,00 |
| 13.08.2026 | 680,22 | 684,87 | 671,64 | 672,78 | -0,77% | 803.918,00 |
| 12.08.2026 | 694,00 | 695,51 | 677,44 | 678,02 | 1,11% | 1.012.502,00 |
| 11.08.2026 | 670,00 | 680,00 | 663,70 | 670,58 | 1,47% | 938.172,00 |
| 10.08.2026 | 680,02 | 682,50 | 658,60 | 660,86 | -1,64% | 710.371,00 |
| 07.08.2026 | 683,00 | 688,88 | 657,46 | 671,86 | 0,60% | 750.297,00 |
| 06.08.2026 | 681,43 | 692,57 | 665,50 | 667,84 | -2,22% | 825.799,00 |
| 05.08.2026 | 694,42 | 704,87 | 681,34 | 682,99 | -1,44% | 791.762,00 |
| 04.08.2026 | 697,42 | 708,06 | 679,67 | 693,00 | 1,88% | 1.398.222,00 |
| 03.08.2026 | 659,11 | 682,61 | 654,26 | 680,20 | 1,92% | 1.065.716,00 |
| 31.07.2026 | 679,14 | 687,18 | 661,82 | 667,36 | 1,43% | 1.959.293,00 |
| 30.07.2026 | 647,00 | 679,80 | 634,51 | 657,98 | 17,26% | 2.934.683,00 |
| 29.07.2026 | 582,73 | 591,59 | 554,12 | 561,14 | -4,63% | 2.042.878,00 |
| 28.07.2026 | 603,58 | 603,58 | 570,73 | 588,36 | -5,15% | 1.412.597,00 |
| 27.07.2026 | 626,43 | 637,26 | 603,25 | 620,28 | -0,89% | 973.334,00 |
| 24.07.2026 | 650,00 | 655,09 | 625,33 | 625,84 | -4,28% | 777.531,00 |
| 23.07.2026 | 642,08 | 659,14 | 642,08 | 653,80 | 1,66% | 900.444,00 |
| 22.07.2026 | 629,44 | 646,49 | 624,61 | 643,14 | 0,62% | 577.517,00 |
| 21.07.2026 | 638,48 | 647,00 | 632,56 | 639,20 | 1,05% | 716.407,00 |
| 20.07.2026 | 634,19 | 644,96 | 630,10 | 632,56 | 0,64% | 797.582,00 |
| 17.07.2026 | 616,89 | 637,99 | 608,78 | 628,53 | -0,39% | 1.225.224,00 |
| 16.07.2026 | 633,69 | 640,99 | 625,22 | 631,02 | -2,75% | 1.136.006,00 |
| 15.07.2026 | 664,03 | 666,54 | 634,14 | 648,84 | -1,83% | 856.664,00 |
| 14.07.2026 | 663,90 | 665,03 | 651,42 | 660,94 | 2,20% | 836.774,00 |
| 13.07.2026 | 649,50 | 656,01 | 642,50 | 646,70 | -1,80% | 756.235,00 |
| 10.07.2026 | 662,00 | 664,95 | 651,13 | 658,56 | -1,44% | 847.177,00 |
| 09.07.2026 | 686,32 | 690,00 | 665,26 | 668,17 | 0,28% | 720.975,00 |
| 08.07.2026 | 653,00 | 670,69 | 650,00 | 666,33 | 1,45% | 827.159,00 |
| 07.07.2026 | 660,56 | 661,75 | 641,91 | 656,79 | -2,56% | 1.184.415,00 |
| 06.07.2026 | 675,04 | 691,76 | 668,65 | 674,04 | 0,86% | 1.097.581,00 |
| 02.07.2026 | 693,07 | 697,07 | 650,17 | 668,31 | -3,34% | 1.273.860,00 |
| 01.07.2026 | 709,07 | 709,07 | 687,62 | 691,40 | -3,98% | 1.228.068,00 |
| 30.06.2026 | 713,01 | 721,37 | 703,34 | 720,04 | 0,78% | 1.012.695,00 |
| 29.06.2026 | 690,00 | 716,84 | 683,01 | 714,45 | 3,86% | 1.418.225,00 |
| 26.06.2026 | 706,00 | 708,36 | 683,00 | 687,87 | -4,28% | 6.309.111,00 |
| 25.06.2026 | 710,50 | 719,53 | 690,78 | 718,59 | 2,38% | 1.429.449,00 |
| 24.06.2026 | 707,00 | 711,33 | 687,60 | 701,88 | -0,06% | 930.795,00 |
| 23.06.2026 | 709,75 | 720,64 | 692,68 | 702,29 | -5,11% | 1.648.298,00 |
| 22.06.2026 | 712,00 | 742,73 | 709,04 | 740,14 | 5,40% | 1.224.856,00 |
| 18.06.2026 | 722,05 | 729,83 | 698,03 | 702,25 | -1,76% | 2.620.580,00 |
| 17.06.2026 | 723,61 | 725,66 | 708,01 | 714,85 | -0,62% | 1.120.408,00 |
| 16.06.2026 | 726,00 | 738,00 | 718,88 | 719,29 | -0,70% | 821.258,00 |
| 15.06.2026 | 724,03 | 735,33 | 714,47 | 724,35 | 2,35% | 1.093.962,00 |
| 12.06.2026 | 688,02 | 710,00 | 684,00 | 707,74 | 3,58% | 1.030.077,00 |
| 11.06.2026 | 660,17 | 684,28 | 656,21 | 683,29 | 4,97% | 932.683,00 |
| 10.06.2026 | 684,69 | 689,78 | 642,11 | 650,92 | -5,93% | 1.421.459,00 |
| 09.06.2026 | 704,33 | 715,92 | 667,14 | 691,95 | -0,27% | 1.128.469,00 |
| 08.06.2026 | 703,52 | 703,52 | 683,48 | 693,81 | -0,19% | 838.080,00 |
| 05.06.2026 | 705,94 | 714,08 | 690,05 | 695,11 | -3,35% | 1.063.735,00 |
| 04.06.2026 | 701,00 | 722,50 | 693,50 | 719,17 | 0,49% | 985.394,00 |
| 03.06.2026 | 706,55 | 730,04 | 699,51 | 715,67 | 1,36% | 907.111,00 |
| 02.06.2026 | 691,13 | 708,67 | 691,11 | 706,06 | 2,70% | 1.021.016,00 |
| 01.06.2026 | 702,00 | 709,00 | 683,26 | 687,48 | -3,41% | 1.183.534,00 |
| 29.05.2026 | 728,58 | 734,13 | 705,75 | 711,73 | -2,52% | 2.223.918,00 |
| 28.05.2026 | 737,74 | 739,80 | 718,70 | 730,10 | -0,48% | 716.181,00 |
| 27.05.2026 | 747,00 | 747,00 | 723,84 | 733,62 | -1,15% | 707.187,00 |
| 26.05.2026 | 730,69 | 748,69 | 728,87 | 742,18 | 2,59% | 877.928,00 |
| 22.05.2026 | 727,74 | 731,09 | 710,99 | 723,44 | 0,91% | 774.925,00 |
| 21.05.2026 | 714,33 | 723,97 | 705,01 | 716,91 | 0,98% | 935.246,00 |
| 20.05.2026 | 726,59 | 729,71 | 706,20 | 709,93 | -0,59% | 1.311.981,00 |
| 19.05.2026 | 706,36 | 725,96 | 690,79 | 714,13 | -1,23% | 1.621.405,00 |
| 18.05.2026 | 768,08 | 768,08 | 721,88 | 723,03 | -6,10% | 1.763.425,00 |