25,750$
4,42%
Echtzeit-Aktienkurs PRIMORIS SERVICES CORP.
Bid:
Ask:
Aktienkurse zur PRIMORIS SERVICES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 123,05 | 126,44 | 123,00 | 125,86 | 0,28% | 535.553,00 |
| 03.12.2025 | 124,55 | 125,71 | 121,00 | 125,51 | 0,63% | 425.384,00 |
| 02.12.2025 | 125,69 | 127,87 | 123,31 | 124,72 | 1,02% | 452.555,00 |
| 01.12.2025 | 123,22 | 124,27 | 120,06 | 123,46 | -2,45% | 471.692,00 |
| 28.11.2025 | 126,14 | 126,90 | 125,02 | 126,56 | 0,34% | 235.856,00 |
| 26.11.2025 | 124,18 | 126,77 | 123,93 | 126,13 | 1,59% | 353.482,00 |
| 25.11.2025 | 123,75 | 125,53 | 121,09 | 124,15 | 0,44% | 515.944,00 |
| 24.11.2025 | 115,00 | 124,96 | 114,85 | 123,61 | 5,60% | 636.157,00 |
| 21.11.2025 | 117,90 | 119,30 | 113,10 | 117,05 | 0,27% | 824.187,00 |
| 20.11.2025 | 126,47 | 127,97 | 116,42 | 116,73 | -4,72% | 959.406,00 |
| 19.11.2025 | 119,97 | 124,26 | 119,97 | 122,51 | 3,46% | 868.718,00 |
| 18.11.2025 | 115,05 | 120,90 | 114,26 | 118,41 | 1,08% | 948.877,00 |
| 17.11.2025 | 118,38 | 120,16 | 116,21 | 117,15 | -0,75% | 563.415,00 |
| 14.11.2025 | 112,62 | 119,47 | 112,10 | 118,04 | 1,38% | 784.147,00 |
| 13.11.2025 | 122,61 | 123,73 | 115,57 | 116,43 | -5,37% | 1.010.464,00 |
| 12.11.2025 | 126,00 | 127,99 | 122,73 | 123,04 | -1,87% | 1.080.483,00 |
| 11.11.2025 | 127,07 | 127,95 | 122,89 | 125,38 | -2,80% | 638.054,00 |
| 10.11.2025 | 130,10 | 132,23 | 126,92 | 128,99 | 2,82% | 657.655,00 |
| 07.11.2025 | 124,00 | 127,30 | 121,83 | 125,45 | -0,89% | 943.949,00 |
| 06.11.2025 | 129,78 | 131,50 | 126,25 | 126,58 | -2,91% | 838.915,00 |
| 05.11.2025 | 129,53 | 133,37 | 129,20 | 130,37 | 1,84% | 1.254.674,00 |
| 04.11.2025 | 132,30 | 138,56 | 123,00 | 128,02 | -10,64% | 2.245.090,00 |
| 03.11.2025 | 142,96 | 145,26 | 141,00 | 143,27 | 1,24% | 1.118.649,00 |
| 31.10.2025 | 141,64 | 145,40 | 140,50 | 141,52 | -0,16% | 816.177,00 |
| 30.10.2025 | 141,40 | 144,70 | 138,25 | 141,74 | -1,75% | 720.522,00 |
| 29.10.2025 | 141,67 | 146,16 | 140,00 | 144,26 | 2,36% | 815.201,00 |
| 28.10.2025 | 141,00 | 142,30 | 139,26 | 140,93 | -0,61% | 588.127,00 |
| 27.10.2025 | 144,60 | 145,00 | 141,14 | 141,79 | -0,41% | 646.347,00 |
| 24.10.2025 | 140,51 | 143,94 | 139,10 | 142,37 | 4,59% | 807.943,00 |
| 23.10.2025 | 132,00 | 136,38 | 131,37 | 136,12 | 4,15% | 435.732,00 |
| 22.10.2025 | 139,27 | 139,86 | 127,31 | 130,69 | -4,75% | 1.142.789,00 |
| 21.10.2025 | 137,94 | 140,82 | 134,15 | 137,21 | -1,39% | 788.669,00 |
| 20.10.2025 | 139,75 | 142,70 | 137,55 | 139,15 | 1,73% | 495.826,00 |
| 17.10.2025 | 137,03 | 140,41 | 135,90 | 136,78 | -1,47% | 826.616,00 |
| 16.10.2025 | 139,37 | 142,12 | 138,00 | 138,82 | 0,50% | 1.047.061,00 |
| 15.10.2025 | 140,70 | 142,50 | 134,36 | 138,13 | -1,76% | 1.460.846,00 |
| 14.10.2025 | 134,00 | 141,57 | 133,68 | 140,60 | 3,02% | 781.708,00 |
| 13.10.2025 | 137,03 | 140,16 | 135,72 | 136,48 | 2,86% | 667.587,00 |
| 10.10.2025 | 138,35 | 140,38 | 132,24 | 132,69 | -3,51% | 674.331,00 |
| 09.10.2025 | 142,01 | 142,84 | 136,68 | 137,51 | -1,29% | 601.579,00 |
| 08.10.2025 | 138,22 | 139,74 | 136,77 | 139,31 | 1,46% | 488.385,00 |
| 07.10.2025 | 140,04 | 140,62 | 135,00 | 137,30 | -1,57% | 607.652,00 |
| 06.10.2025 | 138,00 | 141,54 | 137,65 | 139,49 | 0,27% | 567.209,00 |
| 02.10.2025 | 139,59 | 141,27 | 136,56 | 139,11 | -0,39% | 795.821,00 |
| 01.10.2025 | 135,92 | 140,88 | 135,61 | 139,65 | 1,69% | 915.470,00 |
| 30.09.2025 | 134,98 | 137,63 | 134,74 | 137,33 | 1,95% | 885.396,00 |
| 29.09.2025 | 134,64 | 135,77 | 133,25 | 134,70 | 0,96% | 1.018.949,00 |
| 26.09.2025 | 131,40 | 133,75 | 130,84 | 133,42 | 2,81% | 663.240,00 |
| 25.09.2025 | 127,00 | 130,26 | 124,59 | 129,77 | -0,25% | 690.744,00 |
| 24.09.2025 | 132,84 | 135,00 | 129,72 | 130,10 | -1,72% | 696.439,00 |
| 23.09.2025 | 132,50 | 135,73 | 131,40 | 132,38 | -0,50% | 1.062.003,00 |
| 22.09.2025 | 128,82 | 133,36 | 128,77 | 133,04 | 3,28% | 865.229,00 |
| 19.09.2025 | 127,44 | 129,02 | 126,00 | 128,82 | 1,55% | 1.775.354,00 |
| 18.09.2025 | 122,58 | 128,98 | 122,36 | 126,85 | 3,95% | 1.042.593,00 |
| 17.09.2025 | 120,79 | 124,52 | 120,00 | 122,03 | 1,32% | 864.112,00 |
| 16.09.2025 | 123,25 | 124,00 | 118,64 | 120,44 | -2,52% | 918.868,00 |
| 15.09.2025 | 122,69 | 125,35 | 122,00 | 123,55 | 1,19% | 696.898,00 |
| 12.09.2025 | 122,50 | 124,77 | 121,70 | 122,10 | -0,54% | 646.290,00 |
| 11.09.2025 | 119,89 | 123,04 | 118,16 | 122,76 | 4,36% | 1.178.711,00 |
| 10.09.2025 | 114,67 | 118,34 | 114,67 | 117,63 | 4,05% | 819.119,00 |
| 09.09.2025 | 116,18 | 116,18 | 111,67 | 113,05 | -2,51% | 1.196.985,00 |
| 08.09.2025 | 117,76 | 118,18 | 115,80 | 115,96 | -0,87% | 594.516,00 |
| 05.09.2025 | 117,74 | 118,62 | 112,89 | 116,98 | -0,23% | 734.360,00 |
| 04.09.2025 | 115,65 | 117,42 | 114,52 | 117,25 | 1,82% | 566.475,00 |
| 03.09.2025 | 116,26 | 117,03 | 113,91 | 115,15 | -0,73% | 807.865,00 |
| 02.09.2025 | 116,09 | 117,80 | 113,66 | 116,00 | -2,15% | 1.085.067,00 |
| 29.08.2025 | 119,52 | 120,25 | 117,01 | 118,55 | -0,84% | 1.038.308,00 |
| 28.08.2025 | 118,07 | 120,22 | 117,55 | 119,55 | 1,87% | 955.178,00 |
| 27.08.2025 | 117,00 | 118,31 | 116,29 | 117,36 | 0,13% | 902.034,00 |
| 26.08.2025 | 115,17 | 117,31 | 115,00 | 117,21 | 2,04% | 516.057,00 |
| 25.08.2025 | 114,45 | 116,58 | 114,39 | 114,87 | 0,39% | 693.933,00 |
| 22.08.2025 | 112,25 | 116,18 | 111,68 | 114,42 | 2,44% | 620.794,00 |
| 21.08.2025 | 110,00 | 112,22 | 109,42 | 111,70 | 1,01% | 510.533,00 |
| 20.08.2025 | 110,11 | 111,00 | 107,45 | 110,58 | -0,46% | 703.876,00 |
| 19.08.2025 | 112,75 | 112,77 | 110,21 | 111,09 | -1,49% | 503.790,00 |
| 18.08.2025 | 111,30 | 113,51 | 110,78 | 112,77 | 0,75% | 556.640,00 |
| 15.08.2025 | 111,60 | 114,21 | 108,06 | 111,93 | 0,73% | 1.054.803,00 |
| 14.08.2025 | 113,48 | 114,00 | 110,26 | 111,12 | -2,02% | 810.520,00 |
| 13.08.2025 | 115,00 | 115,99 | 110,62 | 113,41 | -1,03% | 888.349,00 |
| 12.08.2025 | 111,63 | 115,62 | 110,56 | 114,59 | 3,04% | 929.193,00 |
| 11.08.2025 | 110,77 | 112,75 | 109,62 | 111,21 | 0,03% | 866.012,00 |
| 08.08.2025 | 111,69 | 112,37 | 110,18 | 111,18 | 0,05% | 763.911,00 |
| 07.08.2025 | 111,00 | 113,47 | 110,52 | 111,12 | 0,59% | 1.120.005,00 |
| 06.08.2025 | 108,59 | 111,93 | 106,50 | 110,47 | 1,73% | 1.716.001,00 |
| 05.08.2025 | 110,69 | 112,98 | 100,34 | 108,59 | 16,65% | 2.694.988,00 |
| 04.08.2025 | 93,20 | 93,30 | 91,35 | 93,09 | 2,14% | 1.260.475,00 |
| 01.08.2025 | 91,00 | 92,03 | 87,23 | 91,14 | -3,22% | 1.187.037,00 |
| 31.07.2025 | 94,30 | 96,16 | 93,73 | 94,17 | -0,03% | 1.061.568,00 |
| 30.07.2025 | 93,38 | 95,13 | 92,86 | 94,20 | 1,63% | 1.167.963,00 |
| 29.07.2025 | 93,50 | 93,89 | 91,71 | 92,69 | 0,46% | 744.543,00 |
| 28.07.2025 | 93,50 | 93,50 | 91,41 | 92,27 | -0,60% | 603.238,00 |
| 25.07.2025 | 91,87 | 93,84 | 91,04 | 92,83 | 3,22% | 773.168,00 |
| 24.07.2025 | 90,00 | 90,89 | 89,10 | 89,93 | 0,30% | 852.155,00 |
| 23.07.2025 | 87,65 | 89,71 | 87,35 | 89,66 | 3,13% | 626.905,00 |
| 22.07.2025 | 88,68 | 88,68 | 83,85 | 86,94 | -1,38% | 911.843,00 |
| 21.07.2025 | 88,82 | 89,63 | 88,05 | 88,16 | -0,37% | 624.904,00 |
| 18.07.2025 | 87,72 | 88,85 | 87,60 | 88,49 | 1,31% | 1.254.657,00 |
| 17.07.2025 | 86,77 | 87,63 | 86,02 | 87,35 | 2,16% | 858.975,00 |
| 16.07.2025 | 85,08 | 85,80 | 83,72 | 85,50 | -0,66% | 756.811,00 |
| 15.07.2025 | 88,06 | 88,21 | 85,59 | 86,07 | -1,43% | 589.481,00 |