305,600$
-1,73%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2024 | 310,35 | 312,42 | 304,07 | 305,60 | -1,73% | 92.241,00 |
| 14.10.2024 | 310,43 | 313,56 | 309,42 | 310,98 | 0,50% | 387.332,00 |
| 11.10.2024 | 306,35 | 310,06 | 303,45 | 309,42 | 0,79% | 375.099,00 |
| 10.10.2024 | 305,18 | 308,00 | 301,86 | 306,99 | -0,20% | 594.169,00 |
| 09.10.2024 | 309,10 | 311,34 | 305,33 | 307,61 | -0,34% | 582.048,00 |
| 08.10.2024 | 309,61 | 312,52 | 308,25 | 308,67 | 0,38% | 787.634,00 |
| 07.10.2024 | 301,35 | 308,31 | 301,35 | 307,51 | 0,59% | 807.549,00 |
| 04.10.2024 | 305,00 | 306,46 | 301,00 | 305,72 | 2,45% | 619.574,00 |
| 03.10.2024 | 298,96 | 300,57 | 295,17 | 298,40 | -0,23% | 784.608,00 |
| 02.10.2024 | 295,04 | 299,60 | 293,41 | 299,09 | 1,03% | 544.982,00 |
| 01.10.2024 | 298,00 | 298,70 | 292,61 | 296,05 | -0,70% | 603.543,00 |
| 30.09.2024 | 296,24 | 299,30 | 295,00 | 298,15 | 0,48% | 670.586,00 |
| 27.09.2024 | 298,00 | 301,30 | 295,20 | 296,74 | 0,13% | 818.744,00 |
| 26.09.2024 | 301,40 | 306,50 | 294,85 | 296,36 | -0,53% | 752.656,00 |
| 25.09.2024 | 299,02 | 302,24 | 296,83 | 297,94 | -0,10% | 997.086,00 |
| 24.09.2024 | 296,05 | 298,49 | 294,46 | 298,24 | 0,71% | 685.700,00 |
| 23.09.2024 | 293,41 | 298,19 | 291,16 | 296,13 | 1,80% | 857.697,00 |
| 20.09.2024 | 286,97 | 293,80 | 281,60 | 290,89 | 0,40% | 1.349.793,00 |
| 19.09.2024 | 281,48 | 291,71 | 277,53 | 289,73 | 6,49% | 1.043.414,00 |
| 18.09.2024 | 274,05 | 279,47 | 271,95 | 272,06 | -0,68% | 625.714,00 |
| 17.09.2024 | 274,08 | 275,77 | 270,39 | 273,92 | 0,88% | 358.398,00 |
| 16.09.2024 | 270,65 | 272,75 | 267,40 | 271,54 | 0,74% | 400.517,00 |
| 13.09.2024 | 270,45 | 272,70 | 268,16 | 269,54 | 0,39% | 476.639,00 |
| 12.09.2024 | 264,93 | 270,37 | 263,37 | 268,50 | 2,06% | 673.845,00 |
| 11.09.2024 | 251,96 | 264,22 | 250,50 | 263,09 | 5,22% | 867.614,00 |
| 10.09.2024 | 250,41 | 251,41 | 246,91 | 250,03 | -0,01% | 681.632,00 |
| 09.09.2024 | 251,49 | 252,52 | 248,06 | 250,06 | 0,86% | 678.011,00 |
| 06.09.2024 | 252,12 | 254,86 | 247,08 | 247,92 | -1,38% | 594.450,00 |
| 05.09.2024 | 254,92 | 255,13 | 250,15 | 251,39 | -1,67% | 808.004,00 |
| 04.09.2024 | 255,91 | 257,67 | 253,65 | 255,67 | -0,75% | 681.166,00 |
| 03.09.2024 | 270,89 | 272,59 | 255,76 | 257,60 | -6,37% | 1.206.133,00 |
| 30.08.2024 | 271,91 | 275,67 | 270,47 | 275,13 | 1,51% | 682.714,00 |
| 29.08.2024 | 269,00 | 276,32 | 266,47 | 271,05 | 1,33% | 586.393,00 |
| 28.08.2024 | 270,36 | 271,47 | 266,96 | 267,50 | -1,06% | 610.131,00 |
| 27.08.2024 | 269,86 | 272,04 | 266,00 | 270,36 | -0,24% | 448.633,00 |
| 26.08.2024 | 273,28 | 276,31 | 270,37 | 271,01 | -0,79% | 391.805,00 |
| 23.08.2024 | 269,54 | 274,41 | 266,92 | 273,17 | 2,01% | 504.110,00 |
| 22.08.2024 | 269,66 | 271,00 | 265,88 | 267,80 | -0,58% | 525.043,00 |
| 21.08.2024 | 266,63 | 272,54 | 265,27 | 269,36 | 0,94% | 889.808,00 |
| 20.08.2024 | 268,06 | 269,53 | 264,23 | 266,86 | -0,46% | 455.504,00 |
| 19.08.2024 | 265,94 | 268,33 | 262,90 | 268,10 | 0,83% | 514.346,00 |
| 16.08.2024 | 267,92 | 269,99 | 263,63 | 265,89 | -0,77% | 544.061,00 |
| 15.08.2024 | 266,91 | 270,67 | 265,20 | 267,94 | 1,70% | 578.266,00 |
| 14.08.2024 | 263,04 | 264,37 | 260,24 | 263,47 | 0,56% | 776.295,00 |
| 13.08.2024 | 262,73 | 264,23 | 256,38 | 262,00 | 0,75% | 698.748,00 |
| 12.08.2024 | 260,84 | 262,56 | 257,55 | 260,04 | 0,16% | 651.793,00 |
| 09.08.2024 | 262,85 | 265,00 | 256,42 | 259,62 | -1,21% | 802.331,00 |
| 08.08.2024 | 253,49 | 263,27 | 249,37 | 262,80 | 5,75% | 1.195.249,00 |
| 07.08.2024 | 254,96 | 257,32 | 248,05 | 248,50 | 0,19% | 1.342.123,00 |
| 06.08.2024 | 243,02 | 252,25 | 240,01 | 248,03 | 3,53% | 1.034.589,00 |
| 05.08.2024 | 230,00 | 242,57 | 227,11 | 239,58 | -0,56% | 1.641.214,00 |
| 02.08.2024 | 247,68 | 248,42 | 240,04 | 240,92 | -5,48% | 1.787.626,00 |
| 01.08.2024 | 261,01 | 266,10 | 249,85 | 254,88 | -3,96% | 1.697.015,00 |
| 31.07.2024 | 259,90 | 270,79 | 258,05 | 265,38 | 5,48% | 1.378.700,00 |
| 30.07.2024 | 257,00 | 261,24 | 249,81 | 251,60 | -1,80% | 894.557,00 |
| 29.07.2024 | 257,60 | 261,63 | 254,16 | 256,22 | -0,20% | 703.357,00 |
| 26.07.2024 | 254,35 | 259,15 | 253,75 | 256,73 | 3,18% | 642.343,00 |
| 25.07.2024 | 253,50 | 254,44 | 246,18 | 248,81 | -1,23% | 1.015.758,00 |
| 24.07.2024 | 261,11 | 262,21 | 250,74 | 251,92 | -4,74% | 800.265,00 |
| 23.07.2024 | 267,50 | 270,20 | 262,85 | 264,46 | -1,21% | 953.261,00 |
| 22.07.2024 | 261,94 | 267,81 | 260,91 | 267,71 | 3,54% | 796.818,00 |
| 19.07.2024 | 266,83 | 266,83 | 257,25 | 258,56 | -2,32% | 1.122.240,00 |
| 18.07.2024 | 262,92 | 265,63 | 255,00 | 264,71 | 8,07% | 2.217.956,00 |
| 17.07.2024 | 256,78 | 259,27 | 244,21 | 244,94 | -5,56% | 1.737.385,00 |
| 16.07.2024 | 259,58 | 261,92 | 253,28 | 259,37 | 0,83% | 1.309.196,00 |
| 15.07.2024 | 266,78 | 266,91 | 256,87 | 257,24 | -4,30% | 1.258.291,00 |
| 12.07.2024 | 267,59 | 271,38 | 265,00 | 268,81 | 1,77% | 751.393,00 |
| 11.07.2024 | 260,55 | 265,26 | 260,55 | 264,14 | 2,43% | 812.319,00 |
| 10.07.2024 | 254,79 | 258,33 | 251,92 | 257,87 | 1,21% | 554.909,00 |
| 09.07.2024 | 254,66 | 256,98 | 254,00 | 254,79 | 0,05% | 647.696,00 |
| 08.07.2024 | 254,21 | 256,99 | 252,65 | 254,66 | 0,84% | 547.268,00 |
| 05.07.2024 | 253,63 | 254,79 | 248,68 | 252,53 | -0,81% | 637.919,00 |
| 03.07.2024 | 249,03 | 255,09 | 248,03 | 254,60 | 2,75% | 601.443,00 |
| 02.07.2024 | 247,61 | 249,70 | 245,17 | 247,78 | 0,07% | 1.010.651,00 |
| 01.07.2024 | 255,96 | 256,28 | 246,15 | 247,61 | -2,55% | 1.347.867,00 |
| 28.06.2024 | 266,39 | 267,63 | 251,57 | 254,09 | -4,86% | 2.163.579,00 |
| 27.06.2024 | 267,48 | 267,94 | 264,86 | 267,06 | 0,18% | 648.469,00 |
| 26.06.2024 | 270,93 | 271,17 | 264,80 | 266,57 | -2,34% | 934.928,00 |
| 25.06.2024 | 273,36 | 273,61 | 268,75 | 272,97 | -0,46% | 689.547,00 |
| 24.06.2024 | 273,65 | 277,07 | 271,00 | 274,23 | 0,08% | 800.242,00 |
| 21.06.2024 | 273,09 | 274,51 | 266,11 | 274,00 | 0,01% | 1.388.326,00 |
| 20.06.2024 | 281,20 | 282,97 | 272,06 | 273,97 | -2,57% | 946.531,00 |
| 18.06.2024 | 276,58 | 282,68 | 276,36 | 281,20 | 1,67% | 740.007,00 |
| 17.06.2024 | 272,90 | 278,82 | 272,12 | 276,58 | 1,20% | 603.269,00 |
| 14.06.2024 | 273,63 | 274,61 | 269,11 | 273,29 | -1,23% | 762.135,00 |
| 13.06.2024 | 276,24 | 278,00 | 273,01 | 276,70 | -0,03% | 481.644,00 |
| 12.06.2024 | 275,53 | 281,60 | 275,04 | 276,79 | 1,93% | 682.428,00 |
| 11.06.2024 | 270,23 | 272,00 | 267,01 | 271,56 | 0,00% | 667.609,00 |
| 10.06.2024 | 269,00 | 272,30 | 267,00 | 271,57 | 0,84% | 561.257,00 |
| 07.06.2024 | 266,98 | 271,08 | 265,42 | 269,32 | 0,76% | 502.372,00 |
| 06.06.2024 | 275,67 | 278,42 | 266,55 | 267,28 | -3,13% | 809.062,00 |
| 05.06.2024 | 270,45 | 276,47 | 270,12 | 275,93 | 2,19% | 765.179,00 |
| 04.06.2024 | 270,99 | 271,97 | 265,40 | 270,02 | -0,72% | 1.258.125,00 |
| 03.06.2024 | 278,27 | 279,40 | 265,02 | 271,97 | -1,44% | 1.037.917,00 |
| 31.05.2024 | 281,10 | 284,32 | 269,61 | 275,94 | -1,37% | 1.867.899,00 |
| 30.05.2024 | 278,13 | 281,37 | 277,01 | 279,76 | 0,64% | 631.260,00 |
| 29.05.2024 | 276,25 | 281,80 | 276,25 | 277,97 | -0,60% | 876.992,00 |
| 28.05.2024 | 286,87 | 286,87 | 278,74 | 279,64 | -1,34% | 1.241.244,00 |
| 24.05.2024 | 278,00 | 285,97 | 278,00 | 283,43 | 2,49% | 1.165.810,00 |
| 23.05.2024 | 275,79 | 281,08 | 273,12 | 276,55 | 2,01% | 2.067.523,00 |