256,730$
3,18%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 254,35 | 259,15 | 253,75 | 256,73 | 3,18% | 617.703,00 |
| 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 |
| 22.05.2024 | 272,96 | 274,13 | 268,45 | 271,10 | -0,35% | 587.539,00 |
| 21.05.2024 | 266,28 | 272,68 | 266,28 | 272,05 | 1,64% | 747.640,00 |
| 20.05.2024 | 264,40 | 268,57 | 264,40 | 267,66 | 1,23% | 657.127,00 |
| 17.05.2024 | 266,84 | 266,84 | 262,73 | 264,40 | 0,22% | 795.648,00 |
| 16.05.2024 | 269,72 | 271,16 | 263,74 | 263,82 | -2,57% | 701.678,00 |
| 15.05.2024 | 265,51 | 271,54 | 265,50 | 270,79 | 2,82% | 802.742,00 |
| 14.05.2024 | 266,18 | 268,12 | 260,15 | 263,36 | -0,78% | 1.039.553,00 |
| 13.05.2024 | 272,00 | 273,00 | 265,15 | 265,43 | -2,23% | 742.399,00 |
| 10.05.2024 | 272,54 | 272,87 | 267,80 | 271,48 | 0,48% | 949.873,00 |
| 09.05.2024 | 266,43 | 271,91 | 264,99 | 270,17 | 1,96% | 1.011.009,00 |
| 08.05.2024 | 265,84 | 266,99 | 263,88 | 264,98 | -0,71% | 971.810,00 |
| 07.05.2024 | 270,62 | 271,97 | 266,81 | 266,88 | -0,97% | 1.104.823,00 |
| 06.05.2024 | 259,86 | 270,42 | 259,47 | 269,50 | 5,14% | 1.380.210,00 |
| 03.05.2024 | 257,46 | 257,87 | 251,29 | 256,33 | 0,52% | 970.817,00 |
| 02.05.2024 | 245,00 | 257,81 | 245,00 | 255,00 | -0,39% | 1.442.457,00 |
| 01.05.2024 | 258,00 | 260,74 | 252,91 | 256,01 | -0,99% | 1.184.216,00 |
| 30.04.2024 | 260,90 | 264,89 | 257,64 | 258,56 | -1,44% | 1.066.041,00 |
| 29.04.2024 | 263,97 | 265,71 | 261,33 | 262,34 | 0,26% | 883.605,00 |
| 26.04.2024 | 256,33 | 262,91 | 255,20 | 261,66 | 2,54% | 1.180.022,00 |
| 25.04.2024 | 251,28 | 256,26 | 247,74 | 255,19 | 0,79% | 604.114,00 |
| 24.04.2024 | 253,85 | 259,41 | 251,63 | 253,18 | 0,49% | 1.013.359,00 |
| 23.04.2024 | 248,12 | 252,54 | 246,30 | 251,95 | 2,60% | 816.612,00 |
| 22.04.2024 | 246,03 | 248,49 | 243,60 | 245,56 | 0,95% | 730.963,00 |
| 19.04.2024 | 246,66 | 248,21 | 242,61 | 243,26 | -0,99% | 1.134.686,00 |
| 18.04.2024 | 246,92 | 251,61 | 244,47 | 245,68 | -0,11% | 1.071.216,00 |
| 17.04.2024 | 249,07 | 250,26 | 243,02 | 245,96 | -1,10% | 908.510,00 |
| 16.04.2024 | 247,75 | 250,08 | 245,30 | 248,69 | -0,08% | 754.150,00 |
| 15.04.2024 | 258,71 | 259,71 | 248,27 | 248,89 | -2,28% | 765.221,00 |
| 12.04.2024 | 255,99 | 257,87 | 252,94 | 254,69 | -1,28% | 632.500,00 |
| 11.04.2024 | 254,19 | 258,23 | 251,95 | 258,00 | 1,45% | 609.492,00 |
| 10.04.2024 | 250,65 | 257,04 | 249,31 | 254,30 | -0,82% | 743.374,00 |
| 09.04.2024 | 263,19 | 263,52 | 253,65 | 256,40 | -2,23% | 1.007.019,00 |
| 08.04.2024 | 263,95 | 264,39 | 260,73 | 262,26 | -0,36% | 533.577,00 |
| 05.04.2024 | 259,49 | 265,00 | 259,49 | 263,20 | 1,90% | 652.214,00 |
| 04.04.2024 | 264,95 | 265,82 | 256,88 | 258,29 | -1,53% | 906.822,00 |
| 03.04.2024 | 255,28 | 263,11 | 255,28 | 262,29 | 2,42% | 856.153,00 |
| 02.04.2024 | 256,93 | 256,93 | 252,69 | 256,10 | -1,22% | 855.695,00 |
| 01.04.2024 | 259,86 | 260,37 | 257,03 | 259,26 | -0,21% | 660.385,00 |
| 28.03.2024 | 259,69 | 261,34 | 259,06 | 259,80 | 0,02% | 745.698,00 |
| 27.03.2024 | 261,94 | 262,01 | 258,39 | 259,75 | 0,22% | 611.190,00 |
| 26.03.2024 | 257,04 | 260,60 | 256,01 | 259,18 | 1,42% | 947.913,00 |
| 25.03.2024 | 255,50 | 256,51 | 253,15 | 255,54 | -0,15% | 692.765,00 |
| 22.03.2024 | 256,59 | 257,52 | 255,22 | 255,92 | -0,15% | 910.530,00 |
| 21.03.2024 | 252,25 | 256,45 | 251,14 | 256,30 | 2,72% | 973.899,00 |
| 20.03.2024 | 246,00 | 250,38 | 245,66 | 249,51 | 1,27% | 815.990,00 |
| 19.03.2024 | 243,36 | 246,70 | 242,61 | 246,39 | 1,06% | 568.515,00 |
| 18.03.2024 | 245,00 | 246,96 | 242,68 | 243,81 | 0,44% | 527.569,00 |
| 15.03.2024 | 240,07 | 243,99 | 240,07 | 242,75 | 0,16% | 1.008.023,00 |
| 14.03.2024 | 244,34 | 245,43 | 239,82 | 242,36 | 0,22% | 713.786,00 |
| 13.03.2024 | 241,50 | 243,03 | 240,51 | 241,83 | 0,02% | 477.988,00 |
| 12.03.2024 | 239,61 | 242,51 | 237,82 | 241,77 | 1,10% | 774.306,00 |
| 11.03.2024 | 240,78 | 242,14 | 236,57 | 239,14 | -1,21% | 831.289,00 |
| 08.03.2024 | 243,51 | 245,18 | 240,51 | 242,06 | -0,93% | 801.959,00 |
| 07.03.2024 | 243,50 | 245,42 | 242,49 | 244,32 | 1,04% | 797.304,00 |
| 06.03.2024 | 240,97 | 243,58 | 240,57 | 241,80 | 0,87% | 685.632,00 |
| 05.03.2024 | 241,81 | 243,95 | 239,14 | 239,71 | -1,49% | 1.072.677,00 |