619,100€
0,08%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 616,60 | 620,30 | 597,20 | 602,10 | -2,67% | - |
| 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 |
| 26.05.2026 | 632,00 | 644,60 | 629,20 | 638,60 | 0,44% | 275,00 |
| 25.05.2026 | 630,60 | 636,00 | 625,00 | 635,80 | 2,38% | 560,00 |
| 22.05.2026 | 622,40 | 634,00 | 619,00 | 621,00 | -0,26% | 458,00 |
| 21.05.2026 | 612,00 | 626,80 | 607,80 | 622,60 | 2,07% | 225,00 |
| 20.05.2026 | 618,80 | 625,00 | 610,00 | 610,00 | -1,29% | 204,00 |
| 19.05.2026 | 622,00 | 622,40 | 596,80 | 618,00 | -0,39% | 900,00 |
| 18.05.2026 | 661,60 | 666,20 | 620,20 | 620,40 | -6,34% | 578,00 |
| 15.05.2026 | 663,20 | 667,80 | 646,00 | 662,40 | -0,39% | 311,00 |
| 14.05.2026 | 665,60 | 669,80 | 658,60 | 665,00 | 0,15% | 91,00 |
| 13.05.2026 | 654,60 | 664,80 | 643,40 | 664,00 | 1,53% | 293,00 |
| 12.05.2026 | 660,40 | 666,60 | 636,40 | 654,00 | -1,21% | 254,00 |
| 11.05.2026 | 635,40 | 662,00 | 628,40 | 662,00 | 4,25% | 396,00 |
| 08.05.2026 | 644,20 | 647,20 | 635,00 | 635,00 | -0,25% | 205,00 |
| 07.05.2026 | 670,60 | 673,40 | 633,00 | 636,60 | -4,84% | 920,00 |
| 06.05.2026 | 663,20 | 673,20 | 648,00 | 669,00 | 1,61% | 2.537,00 |
| 05.05.2026 | 646,40 | 667,60 | 646,40 | 658,40 | 1,67% | 551,00 |
| 04.05.2026 | 636,20 | 650,80 | 633,60 | 647,60 | 5,61% | 4.146,00 |
| 30.04.2026 | 548,60 | 618,40 | 538,60 | 613,20 | 14,15% | 1.261,00 |
| 29.04.2026 | 542,80 | 548,40 | 537,20 | 537,20 | -1,25% | 201,00 |
| 28.04.2026 | 547,00 | 548,80 | 530,00 | 544,00 | -0,22% | 125,00 |
| 27.04.2026 | 535,00 | 546,60 | 530,80 | 545,20 | 2,06% | 1.370,00 |
| 24.04.2026 | 549,80 | 554,00 | 532,00 | 534,20 | -1,58% | 1.255,00 |
| 23.04.2026 | 524,80 | 542,80 | 518,80 | 542,80 | 3,51% | 553,00 |
| 22.04.2026 | 521,20 | 526,60 | 518,20 | 524,40 | 1,47% | 1.143,00 |
| 21.04.2026 | 518,40 | 522,20 | 510,80 | 516,80 | 0,58% | 374,00 |
| 20.04.2026 | 514,20 | 516,60 | 502,60 | 513,80 | 0,75% | 742,00 |
| 17.04.2026 | 501,20 | 510,60 | 498,80 | 510,00 | 2,43% | 338,00 |
| 16.04.2026 | 506,40 | 507,80 | 494,10 | 497,90 | -0,46% | 349,00 |
| 15.04.2026 | 506,40 | 508,00 | 494,00 | 500,20 | -0,83% | 415,00 |
| 14.04.2026 | 508,40 | 511,20 | 498,10 | 504,40 | -0,39% | 252,00 |
| 13.04.2026 | 501,20 | 508,20 | 496,40 | 506,40 | 1,34% | 470,00 |
| 10.04.2026 | 494,60 | 503,80 | 494,60 | 499,70 | -0,06% | 199,00 |
| 09.04.2026 | 495,70 | 504,80 | 489,70 | 500,00 | 0,83% | 286,00 |
| 08.04.2026 | 490,00 | 496,00 | 490,00 | 495,90 | 4,42% | 2.137,00 |
| 07.04.2026 | 482,70 | 484,50 | 474,90 | 474,90 | -2,72% | 167,00 |
| 02.04.2026 | 477,00 | 495,80 | 475,50 | 488,20 | -0,04% | 99,00 |
| 01.04.2026 | 479,30 | 491,30 | 477,10 | 488,40 | 2,48% | 1.367,00 |
| 31.03.2026 | 466,40 | 476,60 | 452,20 | 476,60 | 2,60% | 547,00 |
| 30.03.2026 | 482,40 | 484,00 | 461,90 | 464,50 | -3,23% | 798,00 |
| 27.03.2026 | 481,90 | 484,60 | 475,00 | 480,00 | 1,39% | 430,00 |
| 26.03.2026 | 495,00 | 497,20 | 473,40 | 473,40 | -4,36% | 616,00 |
| 25.03.2026 | 508,00 | 511,20 | 495,00 | 495,00 | 0,96% | 380,00 |
| 24.03.2026 | 486,80 | 493,30 | 484,90 | 490,30 | 0,02% | 153,00 |
| 23.03.2026 | 470,00 | 500,20 | 466,00 | 490,20 | 1,64% | 5.097,00 |
| 20.03.2026 | 503,00 | 510,00 | 478,00 | 482,30 | -3,58% | 4.873,00 |
| 19.03.2026 | 500,40 | 500,40 | 490,00 | 500,20 | -0,24% | 2.214,00 |
| 18.03.2026 | 500,00 | 504,00 | 497,00 | 501,40 | 1,46% | 247,00 |
| 17.03.2026 | 495,50 | 500,00 | 489,20 | 494,20 | -0,66% | 1.203,00 |
| 16.03.2026 | 497,00 | 501,60 | 490,90 | 497,50 | 1,99% | 273,00 |
| 13.03.2026 | 493,60 | 498,50 | 487,80 | 487,80 | -1,55% | 1.261,00 |
| 12.03.2026 | 490,00 | 500,60 | 483,60 | 495,50 | 0,71% | 207,00 |
| 11.03.2026 | 487,90 | 496,30 | 484,80 | 492,00 | 1,30% | 660,00 |
| 10.03.2026 | 486,00 | 494,70 | 485,60 | 485,70 | 0,25% | 707,00 |
| 09.03.2026 | 462,30 | 486,50 | 450,10 | 484,50 | 4,08% | 517,00 |
| 06.03.2026 | 476,10 | 478,30 | 465,50 | 465,50 | -0,43% | 365,00 |
| 05.03.2026 | 490,50 | 492,60 | 460,50 | 467,50 | -4,16% | 181,00 |
| 04.03.2026 | 488,50 | 489,80 | 484,10 | 487,80 | 0,25% | 159,00 |
| 03.03.2026 | 488,90 | 488,90 | 474,60 | 486,60 | -0,65% | 231,00 |
| 02.03.2026 | 469,90 | 491,10 | 468,00 | 489,80 | 3,84% | 408,00 |
| 27.02.2026 | 474,50 | 481,20 | 465,80 | 471,70 | -1,13% | 200,00 |
| 26.02.2026 | 479,60 | 484,20 | 460,50 | 477,10 | -0,27% | 202,00 |
| 25.02.2026 | 485,40 | 493,00 | 476,90 | 478,40 | -1,34% | 317,00 |
| 24.02.2026 | 469,40 | 484,90 | 463,90 | 484,90 | 4,30% | 527,00 |
| 23.02.2026 | 468,20 | 476,60 | 455,00 | 464,90 | -1,40% | 1.029,00 |
| 20.02.2026 | 474,70 | 479,60 | 471,30 | 471,50 | 0,58% | 274,00 |
| 19.02.2026 | 447,50 | 470,40 | 439,20 | 468,80 | 6,02% | 593,00 |
| 18.02.2026 | 447,30 | 452,40 | 442,20 | 442,20 | -0,41% | 214,00 |
| 17.02.2026 | 450,90 | 450,90 | 442,00 | 444,00 | -1,31% | 704,00 |
| 16.02.2026 | 444,50 | 453,00 | 444,50 | 449,90 | 1,79% | 334,00 |
| 13.02.2026 | 435,60 | 444,30 | 431,80 | 442,00 | 0,98% | 115,00 |
| 12.02.2026 | 445,30 | 454,30 | 431,70 | 437,70 | -0,84% | 597,00 |
| 11.02.2026 | 426,90 | 446,40 | 426,90 | 441,40 | 2,82% | 986,00 |
| 10.02.2026 | 432,10 | 434,80 | 427,20 | 429,30 | -0,76% | 106,00 |
| 09.02.2026 | 431,40 | 436,90 | 426,90 | 432,60 | 0,96% | 416,00 |
| 06.02.2026 | 408,10 | 428,50 | 400,00 | 428,50 | 6,51% | 527,00 |
| 05.02.2026 | 396,00 | 405,00 | 390,10 | 402,30 | 3,15% | 268,00 |
| 04.02.2026 | 416,30 | 418,10 | 382,10 | 390,00 | -4,99% | 739,00 |
| 03.02.2026 | 407,60 | 415,60 | 403,70 | 410,50 | 2,14% | 409,00 |
| 02.02.2026 | 399,20 | 410,00 | 394,80 | 401,90 | 0,02% | 1.247,00 |
| 30.01.2026 | 401,00 | 407,00 | 399,80 | 401,80 | -0,45% | 95,00 |
| 29.01.2026 | 404,90 | 409,60 | 397,70 | 403,60 | 0,35% | 216,00 |
| 28.01.2026 | 403,00 | 408,20 | 397,20 | 402,20 | 1,06% | 273,00 |
| 27.01.2026 | 399,80 | 404,10 | 393,40 | 398,00 | 0,81% | 516,00 |
| 26.01.2026 | 393,20 | 403,00 | 393,20 | 394,80 | -0,30% | 4.280,00 |
| 23.01.2026 | 398,40 | 403,90 | 394,70 | 396,00 | -0,85% | 173,00 |
| 22.01.2026 | 408,30 | 411,80 | 396,80 | 399,40 | -1,31% | 619,00 |
| 21.01.2026 | 399,10 | 407,60 | 393,10 | 404,70 | 1,89% | 572,00 |
| 20.01.2026 | 394,60 | 400,60 | 389,90 | 397,20 | -0,48% | 385,00 |
| 19.01.2026 | 399,80 | 400,40 | 391,40 | 399,10 | -0,94% | 320,00 |
| 16.01.2026 | 386,10 | 413,40 | 386,10 | 402,90 | 4,84% | 227,00 |
| 15.01.2026 | 377,60 | 390,90 | 374,90 | 384,30 | 3,06% | 263,00 |
| 14.01.2026 | 382,90 | 384,40 | 367,00 | 372,90 | -1,89% | 246,00 |
| 13.01.2026 | 368,70 | 380,10 | 368,70 | 380,10 | 2,76% | 110,00 |