297,300€
3,91%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 290,50 | 299,30 | 288,40 | 299,30 | 4,61% | 1.429,00 |
| 29.01.2025 | 283,50 | 288,80 | 281,40 | 286,10 | 1,81% | 590,00 |
| 28.01.2025 | 288,70 | 295,00 | 278,60 | 281,00 | 0,11% | 761,00 |
| 27.01.2025 | 341,00 | 342,00 | 278,40 | 280,70 | -17,44% | 1.210,00 |
| 24.01.2025 | 340,80 | 344,90 | 335,90 | 340,00 | -0,58% | 64,00 |
| 23.01.2025 | 345,20 | 345,20 | 339,60 | 342,00 | -0,49% | 80,00 |
| 22.01.2025 | 346,50 | 350,20 | 343,00 | 343,70 | 1,12% | 374,00 |
| 21.01.2025 | 324,30 | 339,90 | 324,30 | 339,90 | 3,63% | 303,00 |
| 20.01.2025 | 329,10 | 329,30 | 325,90 | 328,00 | -0,36% | 120,00 |
| 17.01.2025 | 329,00 | 333,20 | 327,00 | 329,20 | 1,29% | 229,00 |
| 16.01.2025 | 321,70 | 326,70 | 321,10 | 325,00 | 1,72% | 55,00 |
| 15.01.2025 | 311,90 | 321,10 | 309,20 | 319,50 | 2,37% | 42,00 |
| 14.01.2025 | 308,70 | 312,10 | 308,60 | 312,10 | 2,73% | 96,00 |
| 13.01.2025 | 304,50 | 309,40 | 303,80 | 303,80 | 0,03% | 188,00 |
| 10.01.2025 | 303,70 | 303,70 | 298,80 | 303,70 | 1,06% | 106,00 |
| 09.01.2025 | 301,60 | 301,60 | 300,50 | 300,50 | -1,05% | 18,00 |
| 08.01.2025 | 308,60 | 312,30 | 298,40 | 303,70 | -2,75% | 159,00 |
| 07.01.2025 | 313,40 | 317,20 | 307,40 | 312,30 | -2,35% | 46,00 |
| 06.01.2025 | 317,40 | 319,80 | 316,00 | 319,80 | 2,73% | 159,00 |
| 03.01.2025 | 306,10 | 311,30 | 304,60 | 311,30 | 0,91% | 65,00 |
| 02.01.2025 | 303,90 | 311,50 | 303,90 | 308,50 | -1,66% | 222,00 |
| 30.12.2024 | 310,90 | 313,70 | 308,10 | 313,70 | 0,97% | 79,00 |
| 27.12.2024 | 315,40 | 320,10 | 308,10 | 310,70 | -0,83% | 423,00 |
| 23.12.2024 | 317,50 | 318,30 | 312,90 | 313,30 | 1,52% | 287,00 |
| 20.12.2024 | 310,40 | 310,40 | 307,50 | 308,60 | -0,45% | 119,00 |
| 19.12.2024 | 311,00 | 312,60 | 308,20 | 310,00 | -2,70% | 114,00 |
| 18.12.2024 | 322,90 | 322,90 | 318,60 | 318,60 | -1,12% | 76,00 |
| 17.12.2024 | 327,00 | 327,00 | 317,40 | 322,20 | -1,47% | 378,00 |
| 16.12.2024 | 321,00 | 327,00 | 320,70 | 327,00 | 1,36% | 79,00 |
| 13.12.2024 | 320,00 | 325,30 | 320,00 | 322,60 | 1,29% | 180,00 |
| 12.12.2024 | 318,90 | 319,60 | 317,80 | 318,50 | -0,13% | 13,00 |
| 11.12.2024 | 305,70 | 318,90 | 305,70 | 318,90 | 4,80% | 265,00 |
| 10.12.2024 | 306,30 | 306,90 | 302,80 | 304,30 | -0,26% | 123,00 |
| 09.12.2024 | 316,60 | 317,70 | 303,50 | 305,10 | -4,21% | 395,00 |
| 06.12.2024 | 318,10 | 318,50 | 314,70 | 318,50 | 0,54% | 18,00 |
| 05.12.2024 | 315,20 | 318,30 | 313,20 | 316,80 | 0,48% | 64,00 |
| 04.12.2024 | 325,50 | 326,50 | 314,80 | 315,30 | -2,60% | 182,00 |
| 03.12.2024 | 324,20 | 324,20 | 322,80 | 323,70 | -0,86% | 33,00 |
| 02.12.2024 | 326,60 | 330,90 | 324,60 | 326,50 | 0,09% | 332,00 |
| 29.11.2024 | 328,50 | 329,30 | 326,20 | 326,20 | -0,64% | 16,00 |
| 28.11.2024 | 328,00 | 328,40 | 325,00 | 328,30 | 1,11% | 53,00 |
| 27.11.2024 | 330,80 | 331,90 | 324,40 | 324,70 | -2,61% | 197,00 |
| 26.11.2024 | 325,40 | 333,80 | 325,40 | 333,40 | 2,21% | 141,00 |
| 25.11.2024 | 330,20 | 331,00 | 323,70 | 326,20 | -0,40% | 169,00 |
| 22.11.2024 | 326,50 | 329,50 | 325,60 | 327,50 | 0,65% | 326,00 |
| 21.11.2024 | 316,50 | 326,10 | 314,60 | 325,40 | 4,16% | 248,00 |
| 20.11.2024 | 315,20 | 317,00 | 312,40 | 312,40 | 0,13% | 107,00 |
| 19.11.2024 | 312,30 | 312,90 | 308,60 | 312,00 | 0,58% | 257,00 |
| 18.11.2024 | 305,50 | 312,60 | 304,30 | 310,20 | 1,51% | 126,00 |
| 15.11.2024 | 306,60 | 307,90 | 303,50 | 305,60 | -0,59% | 85,00 |
| 14.11.2024 | 311,50 | 312,80 | 307,40 | 307,40 | -1,09% | 217,00 |
| 13.11.2024 | 305,80 | 315,10 | 305,80 | 310,80 | 0,58% | 186,00 |
| 12.11.2024 | 311,50 | 311,50 | 305,70 | 309,00 | -0,48% | 197,00 |
| 11.11.2024 | 310,70 | 314,30 | 307,00 | 310,50 | 0,26% | 409,00 |
| 08.11.2024 | 299,10 | 309,70 | 297,20 | 309,70 | 4,66% | 263,00 |
| 07.11.2024 | 290,70 | 296,50 | 288,00 | 295,90 | 2,42% | 483,00 |
| 06.11.2024 | 293,90 | 300,30 | 280,40 | 288,90 | -0,03% | 220,00 |
| 05.11.2024 | 279,50 | 289,00 | 275,00 | 289,00 | 3,14% | 357,00 |
| 04.11.2024 | 276,20 | 282,30 | 275,80 | 280,20 | 0,11% | 186,00 |
| 01.11.2024 | 278,50 | 283,50 | 278,50 | 279,90 | 1,23% | 119,00 |
| 31.10.2024 | 280,00 | 281,20 | 272,10 | 276,50 | -3,59% | 463,00 |
| 30.10.2024 | 286,90 | 289,60 | 286,80 | 286,80 | -0,86% | 46,00 |
| 29.10.2024 | 288,30 | 289,80 | 288,10 | 289,30 | 0,00% | 153,00 |
| 28.10.2024 | 284,70 | 289,30 | 284,70 | 289,30 | 1,44% | 50,00 |
| 25.10.2024 | 284,80 | 288,20 | 284,20 | 285,20 | -0,70% | 75,00 |
| 24.10.2024 | 282,90 | 287,50 | 282,50 | 287,20 | 0,49% | 105,00 |
| 23.10.2024 | 290,20 | 292,00 | 283,90 | 285,80 | -1,58% | 387,00 |
| 22.10.2024 | 291,60 | 294,10 | 287,10 | 290,40 | -1,16% | 99,00 |
| 21.10.2024 | 290,60 | 293,80 | 286,90 | 293,80 | 2,69% | 142,00 |
| 18.10.2024 | 290,50 | 291,60 | 286,10 | 286,10 | -1,17% | 133,00 |
| 17.10.2024 | 290,70 | 292,30 | 289,50 | 289,50 | 0,38% | 203,00 |
| 16.10.2024 | 280,10 | 288,40 | 280,10 | 288,40 | 2,38% | 276,00 |
| 15.10.2024 | 287,30 | 287,30 | 278,40 | 281,70 | -1,33% | 89,00 |
| 14.10.2024 | 286,00 | 286,60 | 282,00 | 285,50 | 0,99% | 899,00 |
| 11.10.2024 | 281,80 | 282,70 | 281,10 | 282,70 | 1,76% | 42,00 |
| 10.10.2024 | 282,20 | 284,10 | 277,80 | 277,80 | -0,96% | 256,00 |
| 09.10.2024 | 282,30 | 282,80 | 280,10 | 280,50 | -0,36% | 93,00 |
| 08.10.2024 | 278,40 | 282,50 | 278,40 | 281,50 | 0,75% | 67,00 |
| 07.10.2024 | 279,30 | 280,60 | 276,30 | 279,40 | 0,50% | 129,00 |
| 04.10.2024 | 272,20 | 279,30 | 271,10 | 278,00 | 3,35% | 381,00 |
| 03.10.2024 | 271,10 | 271,40 | 269,00 | 269,00 | -0,41% | 457,00 |
| 02.10.2024 | 267,80 | 270,40 | 265,00 | 270,10 | 0,78% | 61,00 |
| 01.10.2024 | 268,80 | 269,40 | 267,10 | 268,00 | 0,83% | 165,00 |
| 30.09.2024 | 266,80 | 266,80 | 264,30 | 265,80 | 0,04% | 77,00 |
| 27.09.2024 | 265,00 | 267,70 | 265,00 | 265,70 | -0,41% | 147,00 |
| 26.09.2024 | 270,90 | 274,00 | 264,90 | 266,80 | -1,15% | 47,00 |
| 25.09.2024 | 267,20 | 270,90 | 265,00 | 269,90 | 0,93% | 114,00 |
| 24.09.2024 | 267,90 | 269,20 | 265,00 | 267,40 | 0,00% | 92,00 |
| 23.09.2024 | 259,60 | 268,10 | 259,60 | 267,40 | 2,53% | 276,00 |
| 20.09.2024 | 260,40 | 262,50 | 258,70 | 260,80 | 0,77% | 555,00 |
| 19.09.2024 | 247,10 | 258,80 | 247,10 | 258,80 | 4,57% | 217,00 |
| 18.09.2024 | 245,10 | 247,50 | 245,10 | 247,50 | 0,81% | 95,00 |
| 17.09.2024 | 242,70 | 247,00 | 242,70 | 245,50 | 0,41% | 45,00 |
| 16.09.2024 | 243,60 | 244,60 | 240,90 | 244,50 | -0,77% | 98,00 |
| 13.09.2024 | 243,70 | 246,40 | 243,70 | 246,40 | 1,23% | 48,00 |
| 12.09.2024 | 239,90 | 243,40 | 239,90 | 243,40 | 2,14% | 347,00 |
| 11.09.2024 | 224,60 | 238,30 | 224,60 | 238,30 | 4,79% | 37,00 |
| 09.09.2024 | 225,00 | 229,40 | 224,60 | 227,40 | 1,65% | 70,00 |
| 06.09.2024 | 224,80 | 224,80 | 223,30 | 223,70 | -0,75% | 102,00 |
| 05.09.2024 | 231,60 | 232,00 | 225,40 | 225,40 | -2,38% | 76,00 |