606,000€
-3,32%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 618,50 | 621,60 | 599,40 | 599,40 | -4,37% | - |
| 12.10.2026 | 632,20 | 639,60 | 624,20 | 626,80 | 0,10% | 282,00 |
| 09.10.2026 | 616,20 | 627,40 | 613,00 | 626,20 | 2,79% | 56,00 |
| 08.10.2026 | 621,40 | 627,80 | 600,40 | 609,20 | -1,77% | 240,00 |
| 07.10.2026 | 639,00 | 646,00 | 615,20 | 620,20 | -2,61% | 477,00 |
| 06.10.2026 | 613,20 | 641,20 | 609,00 | 636,80 | 4,09% | 484,00 |
| 05.10.2026 | 606,80 | 618,60 | 599,40 | 611,80 | 1,39% | 1.331,00 |
| 02.10.2026 | 589,40 | 606,80 | 584,20 | 603,40 | 2,27% | 375,00 |
| 01.10.2026 | 574,20 | 590,00 | 570,20 | 590,00 | 3,29% | 352,00 |
| 30.09.2026 | 578,60 | 582,00 | 563,60 | 571,20 | -0,94% | 308,00 |
| 29.09.2026 | 568,40 | 576,60 | 565,20 | 576,60 | 1,48% | 158,00 |
| 28.09.2026 | 570,60 | 576,00 | 562,60 | 568,20 | -0,53% | 319,00 |
| 25.09.2026 | 571,00 | 577,60 | 568,00 | 571,20 | 0,85% | 267,00 |
| 24.09.2026 | 557,60 | 570,80 | 554,00 | 566,40 | 1,18% | 177,00 |
| 23.09.2026 | 565,60 | 565,80 | 556,60 | 559,80 | -0,78% | 279,00 |
| 22.09.2026 | 562,40 | 567,00 | 558,00 | 564,20 | 0,75% | 125,00 |
| 21.09.2026 | 560,20 | 567,60 | 551,00 | 560,00 | 2,23% | 187,00 |
| 18.09.2026 | 536,00 | 550,60 | 534,20 | 547,80 | 2,16% | 107,00 |
| 17.09.2026 | 544,80 | 560,00 | 535,00 | 536,20 | -0,81% | 387,00 |
| 16.09.2026 | 534,80 | 544,80 | 529,60 | 540,60 | 2,19% | 148,00 |
| 15.09.2026 | 535,60 | 546,60 | 529,00 | 529,00 | -1,75% | 237,00 |
| 14.09.2026 | 557,00 | 557,00 | 537,80 | 538,40 | -3,86% | 148,00 |
| 11.09.2026 | 539,20 | 562,60 | 534,00 | 560,00 | 5,42% | 49,00 |
| 10.09.2026 | 536,40 | 541,00 | 529,60 | 531,20 | -1,67% | 81,00 |
| 09.09.2026 | 556,20 | 556,20 | 540,20 | 540,20 | -2,63% | 178,00 |
| 08.09.2026 | 538,40 | 554,80 | 538,00 | 554,80 | 2,97% | 91,00 |
| 07.09.2026 | 539,80 | 539,80 | 535,20 | 538,80 | 0,56% | 59,00 |
| 04.09.2026 | 536,20 | 544,20 | 529,00 | 535,80 | 0,04% | 1.685,00 |
| 03.09.2026 | 524,60 | 537,60 | 522,20 | 535,60 | 2,17% | 137,00 |
| 02.09.2026 | 525,00 | 531,00 | 518,00 | 524,20 | -0,30% | 161,00 |
| 01.09.2026 | 526,20 | 529,40 | 514,20 | 525,80 | 0,19% | 175,00 |
| 31.08.2026 | 518,00 | 524,80 | 516,40 | 524,80 | 0,92% | 393,00 |
| 28.08.2026 | 537,20 | 539,40 | 520,00 | 520,00 | -2,26% | 324,00 |
| 27.08.2026 | 537,00 | 545,00 | 532,00 | 532,00 | 0,64% | 219,00 |
| 26.08.2026 | 519,80 | 528,60 | 514,80 | 528,60 | 2,52% | 103,00 |
| 25.08.2026 | 530,00 | 540,00 | 515,60 | 515,60 | -3,16% | 204,00 |
| 24.08.2026 | 549,20 | 549,20 | 522,60 | 532,40 | -3,48% | 549,00 |
| 21.08.2026 | 564,20 | 572,40 | 546,60 | 551,60 | -2,75% | 430,00 |
| 20.08.2026 | 586,00 | 586,00 | 566,40 | 567,20 | -1,90% | 47,00 |
| 19.08.2026 | 601,80 | 604,00 | 564,40 | 578,20 | -3,83% | 360,00 |
| 18.08.2026 | 618,40 | 625,00 | 595,20 | 601,20 | -3,68% | 626,00 |
| 17.08.2026 | 595,60 | 625,20 | 590,20 | 624,20 | 4,87% | 676,00 |
| 14.08.2026 | 586,00 | 595,20 | 585,80 | 595,20 | 1,95% | 35,00 |
| 13.08.2026 | 591,80 | 592,00 | 583,80 | 583,80 | -0,88% | 61,00 |
| 12.08.2026 | 584,60 | 599,20 | 579,20 | 589,00 | 1,73% | 281,00 |
| 11.08.2026 | 576,40 | 584,00 | 575,00 | 579,00 | 0,31% | 104,00 |
| 10.08.2026 | 579,80 | 588,80 | 577,20 | 577,20 | -0,55% | 283,00 |
| 07.08.2026 | 578,60 | 591,80 | 575,00 | 580,40 | -0,62% | 247,00 |
| 06.08.2026 | 609,00 | 609,00 | 579,60 | 584,00 | -1,52% | 354,00 |
| 05.08.2026 | 605,80 | 608,80 | 593,00 | 593,00 | -2,40% | 244,00 |
| 04.08.2026 | 597,00 | 613,00 | 589,20 | 607,60 | 2,57% | 605,00 |
| 03.08.2026 | 584,40 | 592,40 | 567,20 | 592,40 | 1,33% | 212,00 |
| 31.07.2026 | 579,80 | 596,40 | 575,20 | 584,60 | 2,27% | 482,00 |
| 30.07.2026 | 503,40 | 573,40 | 486,60 | 571,60 | 16,32% | 287,00 |
| 29.07.2026 | 510,20 | 517,20 | 487,60 | 491,40 | -4,99% | 427,00 |
| 28.07.2026 | 540,00 | 546,00 | 502,20 | 517,20 | -4,12% | 594,00 |
| 27.07.2026 | 562,60 | 566,80 | 533,40 | 539,40 | -3,02% | 427,00 |
| 24.07.2026 | 571,40 | 581,20 | 556,20 | 556,20 | -2,56% | 52,00 |
| 23.07.2026 | 564,60 | 579,60 | 560,00 | 570,80 | 1,17% | 158,00 |
| 22.07.2026 | 557,20 | 564,20 | 545,20 | 564,20 | 0,43% | 319,00 |
| 21.07.2026 | 561,20 | 569,00 | 553,60 | 561,80 | 1,01% | 572,00 |
| 20.07.2026 | 548,60 | 563,00 | 548,60 | 556,20 | 0,25% | 144,00 |
| 17.07.2026 | 541,00 | 555,80 | 530,00 | 554,80 | 0,84% | 822,00 |
| 16.07.2026 | 562,80 | 562,80 | 547,00 | 550,20 | -3,13% | 518,00 |
| 15.07.2026 | 582,20 | 583,80 | 554,20 | 568,00 | -1,39% | 306,00 |
| 14.07.2026 | 569,80 | 578,00 | 564,00 | 576,00 | 1,62% | 174,00 |
| 13.07.2026 | 571,20 | 574,40 | 565,00 | 566,80 | -1,77% | 293,00 |
| 10.07.2026 | 586,00 | 586,00 | 574,80 | 577,00 | -1,60% | 176,00 |
| 09.07.2026 | 588,00 | 598,20 | 583,60 | 586,40 | 0,45% | 61,00 |
| 08.07.2026 | 577,20 | 585,40 | 564,40 | 583,80 | 2,42% | 324,00 |
| 07.07.2026 | 584,60 | 591,60 | 562,60 | 570,00 | -2,73% | 410,00 |
| 06.07.2026 | 589,80 | 605,40 | 586,00 | 586,00 | -0,81% | 382,00 |
| 03.07.2026 | 588,60 | 591,00 | 577,00 | 590,80 | 2,11% | 174,00 |
| 02.07.2026 | 604,80 | 612,00 | 568,60 | 578,60 | -4,99% | 617,00 |
| 01.07.2026 | 632,60 | 636,60 | 606,60 | 609,00 | -2,34% | 319,00 |
| 30.06.2026 | 629,80 | 633,40 | 621,00 | 623,60 | -0,19% | 314,00 |
| 29.06.2026 | 606,80 | 624,80 | 601,00 | 624,80 | 4,13% | 117,00 |
| 26.06.2026 | 625,40 | 631,20 | 599,40 | 600,00 | -3,82% | 590,00 |
| 25.06.2026 | 626,00 | 628,60 | 607,60 | 623,80 | 1,83% | 341,00 |
| 24.06.2026 | 630,00 | 630,00 | 609,60 | 612,60 | -1,76% | 82,00 |
| 23.06.2026 | 645,20 | 645,20 | 609,80 | 623,60 | -4,03% | 1.295,00 |
| 22.06.2026 | 615,80 | 649,80 | 612,40 | 649,80 | 5,49% | 1.142,00 |
| 19.06.2026 | 614,80 | 620,00 | 608,40 | 616,00 | -0,39% | 440,00 |
| 18.06.2026 | 621,80 | 634,80 | 613,40 | 618,40 | -1,15% | 532,00 |
| 17.06.2026 | 624,20 | 631,40 | 617,40 | 625,60 | 0,77% | 179,00 |
| 16.06.2026 | 628,60 | 636,40 | 618,20 | 620,80 | -2,05% | 298,00 |
| 15.06.2026 | 627,80 | 634,20 | 620,00 | 633,80 | 3,56% | 799,00 |
| 12.06.2026 | 593,80 | 613,60 | 587,20 | 612,00 | 4,65% | 526,00 |
| 11.06.2026 | 560,00 | 591,20 | 560,00 | 584,80 | 3,03% | 372,00 |
| 10.06.2026 | 594,20 | 600,00 | 555,80 | 567,60 | -5,15% | 730,00 |
| 09.06.2026 | 606,00 | 612,40 | 580,60 | 598,40 | 0,07% | 423,00 |
| 08.06.2026 | 599,20 | 612,20 | 593,60 | 598,00 | -1,03% | 506,00 |
| 05.06.2026 | 617,80 | 621,40 | 598,20 | 604,20 | -2,33% | 274,00 |
| 04.06.2026 | 618,60 | 620,00 | 600,00 | 618,60 | 0,00% | 267,00 |
| 03.06.2026 | 610,00 | 630,80 | 601,40 | 618,60 | 2,15% | 498,00 |
| 02.06.2026 | 589,80 | 606,00 | 585,20 | 605,60 | 1,82% | 445,00 |
| 01.06.2026 | 609,80 | 615,60 | 587,80 | 594,80 | -3,03% | 1.089,00 |
| 29.05.2026 | 631,00 | 631,80 | 605,40 | 613,40 | -2,57% | 3.736,00 |
| 28.05.2026 | 630,20 | 642,40 | 620,40 | 629,60 | -0,22% | 854,00 |
| 27.05.2026 | 643,00 | 648,00 | 620,60 | 631,00 | -1,19% | 1.146,00 |