63,495$
-0,85%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 63,96 | 63,96 | 63,11 | 63,41 | -0,98% | 13.748,00 |
| 08.05.2025 | 63,34 | 64,62 | 63,27 | 64,04 | 1,81% | 1.026.685,00 |
| 07.05.2025 | 62,79 | 63,26 | 62,06 | 62,90 | 0,30% | 906.089,00 |
| 06.05.2025 | 60,52 | 62,79 | 60,09 | 62,71 | 2,77% | 1.587.419,00 |
| 05.05.2025 | 62,03 | 62,31 | 60,98 | 61,02 | -2,85% | 2.136.812,00 |
| 02.05.2025 | 65,40 | 65,58 | 62,47 | 62,81 | -1,71% | 2.335.860,00 |
| 01.05.2025 | 65,87 | 66,32 | 62,95 | 63,90 | -4,43% | 2.513.218,00 |
| 30.04.2025 | 68,80 | 71,10 | 64,91 | 66,86 | -2,62% | 3.241.929,00 |
| 29.04.2025 | 68,20 | 69,14 | 67,82 | 68,66 | 0,50% | 1.704.262,00 |
| 28.04.2025 | 67,78 | 68,57 | 67,12 | 68,32 | 1,05% | 1.750.242,00 |
| 25.04.2025 | 67,38 | 68,04 | 66,64 | 67,61 | 0,42% | 1.096.022,00 |
| 24.04.2025 | 65,68 | 67,82 | 65,37 | 67,33 | 3,47% | 1.619.606,00 |
| 23.04.2025 | 65,83 | 66,57 | 64,74 | 65,07 | 1,54% | 943.694,00 |
| 22.04.2025 | 63,70 | 64,34 | 62,95 | 64,08 | 1,65% | 949.403,00 |
| 21.04.2025 | 64,91 | 65,38 | 62,48 | 63,04 | -3,19% | 776.600,00 |
| 17.04.2025 | 64,25 | 65,70 | 64,21 | 65,12 | 0,91% | 1.255.618,00 |
| 16.04.2025 | 64,03 | 65,31 | 63,93 | 64,53 | 0,70% | 1.260.426,00 |
| 15.04.2025 | 64,85 | 64,90 | 63,16 | 64,08 | -1,29% | 1.140.964,00 |
| 14.04.2025 | 64,99 | 65,13 | 63,63 | 64,92 | 0,48% | 1.051.718,00 |
| 11.04.2025 | 63,00 | 65,13 | 61,90 | 64,61 | 2,12% | 1.125.304,00 |
| 10.04.2025 | 62,13 | 63,94 | 61,50 | 63,27 | 0,19% | 1.526.995,00 |
| 09.04.2025 | 57,50 | 64,49 | 57,50 | 63,15 | 6,38% | 2.581.650,00 |
| 08.04.2025 | 60,29 | 61,43 | 58,82 | 59,36 | 0,82% | 1.767.488,00 |
| 07.04.2025 | 56,58 | 60,04 | 56,27 | 58,88 | 0,00% | 1.542.185,00 |
| 04.04.2025 | 59,78 | 61,01 | 57,90 | 58,88 | -3,60% | 1.601.634,00 |
| 03.04.2025 | 61,21 | 62,51 | 59,78 | 61,08 | -3,12% | 1.797.300,00 |
| 02.04.2025 | 59,00 | 64,23 | 58,65 | 63,05 | 5,86% | 2.803.083,00 |
| 01.04.2025 | 59,48 | 59,99 | 58,75 | 59,56 | 0,59% | 818.371,00 |
| 31.03.2025 | 58,00 | 59,85 | 57,87 | 59,21 | -0,35% | 851.036,00 |
| 28.03.2025 | 60,55 | 60,55 | 59,12 | 59,42 | -1,87% | 599.101,00 |
| 27.03.2025 | 60,75 | 61,67 | 60,30 | 60,55 | -1,05% | 665.912,00 |
| 26.03.2025 | 61,70 | 62,07 | 60,90 | 61,19 | -0,60% | 1.048.802,00 |
| 25.03.2025 | 61,50 | 62,31 | 61,08 | 61,56 | 1,82% | 1.075.997,00 |
| 24.03.2025 | 59,39 | 60,60 | 59,17 | 60,46 | 2,39% | 890.960,00 |
| 21.03.2025 | 58,51 | 59,39 | 57,57 | 59,05 | 0,05% | 1.254.624,00 |
| 20.03.2025 | 60,01 | 60,76 | 58,39 | 59,02 | -3,01% | 1.112.961,00 |
| 19.03.2025 | 60,19 | 61,30 | 60,05 | 60,85 | 1,28% | 1.346.869,00 |
| 18.03.2025 | 59,09 | 60,30 | 57,89 | 60,08 | 1,45% | 1.100.041,00 |
| 17.03.2025 | 58,50 | 60,32 | 57,99 | 59,22 | 1,72% | 952.222,00 |
| 14.03.2025 | 57,15 | 58,48 | 56,80 | 58,22 | 2,77% | 1.542.042,00 |
| 13.03.2025 | 56,60 | 57,28 | 56,29 | 56,65 | -1,32% | 1.494.404,00 |
| 12.03.2025 | 58,55 | 58,55 | 56,37 | 57,41 | -0,30% | 1.327.420,00 |
| 11.03.2025 | 58,65 | 59,25 | 57,28 | 57,58 | -1,61% | 1.297.509,00 |
| 10.03.2025 | 59,75 | 61,37 | 58,18 | 58,52 | -2,74% | 1.808.504,00 |
| 07.03.2025 | 56,96 | 61,44 | 56,85 | 60,17 | 4,79% | 2.161.595,00 |
| 06.03.2025 | 57,71 | 58,20 | 56,20 | 57,42 | -1,64% | 1.503.169,00 |
| 05.03.2025 | 58,08 | 59,59 | 57,81 | 58,38 | 1,51% | 1.969.116,00 |
| 04.03.2025 | 54,76 | 58,85 | 54,56 | 57,51 | 3,90% | 2.262.632,00 |
| 03.03.2025 | 57,89 | 58,49 | 54,90 | 55,35 | -4,93% | 2.094.381,00 |
| 28.02.2025 | 58,45 | 59,60 | 56,87 | 58,22 | -1,22% | 1.324.104,00 |
| 27.02.2025 | 59,15 | 59,57 | 58,07 | 58,94 | -0,24% | 1.166.982,00 |
| 26.02.2025 | 60,74 | 61,68 | 58,72 | 59,08 | -1,93% | 1.423.070,00 |
| 25.02.2025 | 58,76 | 61,11 | 58,62 | 60,24 | 2,54% | 1.861.100,00 |
| 24.02.2025 | 59,50 | 59,74 | 57,22 | 58,75 | -1,24% | 2.079.730,00 |
| 21.02.2025 | 61,24 | 61,29 | 57,86 | 59,49 | -3,97% | 2.974.261,00 |
| 20.02.2025 | 64,53 | 64,99 | 59,90 | 61,95 | -4,81% | 4.582.600,00 |
| 19.02.2025 | 62,36 | 67,45 | 61,71 | 65,08 | -11,46% | 5.166.293,00 |
| 18.02.2025 | 75,18 | 76,21 | 73,11 | 73,50 | 0,05% | 1.670.536,00 |
| 14.02.2025 | 73,40 | 73,69 | 72,12 | 73,46 | 0,08% | 1.401.895,00 |
| 13.02.2025 | 76,38 | 76,38 | 72,99 | 73,40 | -3,36% | 1.268.411,00 |
| 12.02.2025 | 75,96 | 77,52 | 75,50 | 75,95 | -1,16% | 839.309,00 |
| 11.02.2025 | 77,74 | 78,00 | 75,87 | 76,84 | -1,45% | 1.186.492,00 |
| 10.02.2025 | 77,03 | 78,59 | 77,03 | 77,97 | 1,38% | 1.091.805,00 |
| 07.02.2025 | 77,49 | 78,01 | 76,82 | 76,91 | -0,81% | 1.051.702,00 |
| 06.02.2025 | 77,57 | 78,42 | 76,89 | 77,54 | -0,05% | 884.515,00 |
| 05.02.2025 | 78,63 | 79,33 | 77,39 | 77,58 | -0,72% | 1.144.959,00 |
| 04.02.2025 | 78,28 | 78,57 | 77,02 | 78,14 | 1,01% | 1.189.487,00 |
| 03.02.2025 | 77,19 | 79,15 | 76,99 | 77,36 | -2,41% | 1.422.622,00 |
| 31.01.2025 | 78,60 | 80,04 | 76,44 | 79,27 | 0,58% | 2.367.417,00 |
| 30.01.2025 | 79,50 | 80,35 | 77,92 | 78,81 | -1,30% | 2.020.580,00 |
| 29.01.2025 | 80,53 | 81,45 | 79,10 | 79,85 | -0,25% | 1.587.408,00 |
| 28.01.2025 | 84,48 | 84,48 | 78,82 | 80,05 | -5,15% | 1.971.433,00 |
| 27.01.2025 | 84,34 | 85,68 | 83,31 | 84,40 | 0,73% | 1.247.633,00 |
| 24.01.2025 | 86,00 | 86,64 | 83,34 | 83,79 | -1,80% | 2.200.801,00 |
| 23.01.2025 | 93,00 | 93,20 | 84,35 | 85,33 | -10,05% | 5.646.365,00 |
| 22.01.2025 | 97,65 | 97,65 | 94,17 | 94,86 | -1,64% | 949.627,00 |
| 21.01.2025 | 96,25 | 97,91 | 96,01 | 96,44 | 1,27% | 893.088,00 |
| 17.01.2025 | 96,00 | 96,36 | 94,98 | 95,23 | -0,17% | 678.791,00 |
| 16.01.2025 | 95,61 | 95,67 | 93,92 | 95,39 | 0,00% | 414.193,00 |
| 15.01.2025 | 95,34 | 96,00 | 94,64 | 95,39 | 0,97% | 672.393,00 |
| 14.01.2025 | 93,92 | 94,53 | 93,00 | 94,47 | 1,05% | 827.679,00 |
| 13.01.2025 | 91,48 | 94,17 | 91,36 | 93,49 | 1,03% | 775.982,00 |
| 10.01.2025 | 91,83 | 94,39 | 91,67 | 92,54 | 0,74% | 831.184,00 |
| 08.01.2025 | 90,66 | 91,98 | 89,65 | 91,86 | 1,46% | 893.496,00 |
| 07.01.2025 | 92,56 | 92,58 | 90,13 | 90,54 | -1,67% | 854.683,00 |
| 06.01.2025 | 92,50 | 94,01 | 91,54 | 92,08 | -0,24% | 1.034.806,00 |
| 03.01.2025 | 90,15 | 92,51 | 90,15 | 92,30 | 1,98% | 775.249,00 |
| 02.01.2025 | 92,13 | 92,71 | 89,72 | 90,51 | -1,89% | 1.233.266,00 |
| 31.12.2024 | 92,91 | 93,49 | 92,00 | 92,25 | -0,47% | 512.044,00 |
| 30.12.2024 | 92,10 | 93,64 | 91,58 | 92,69 | -0,47% | 509.753,00 |
| 27.12.2024 | 93,52 | 94,07 | 92,23 | 93,13 | -0,75% | 368.044,00 |
| 26.12.2024 | 93,01 | 93,98 | 92,98 | 93,83 | 0,43% | 473.139,00 |
| 24.12.2024 | 93,76 | 93,76 | 92,60 | 93,43 | -0,41% | 323.228,00 |
| 23.12.2024 | 95,57 | 95,57 | 93,26 | 93,81 | -1,95% | 793.024,00 |
| 20.12.2024 | 94,21 | 96,92 | 93,61 | 95,68 | 0,61% | 1.525.950,00 |
| 19.12.2024 | 95,87 | 96,42 | 94,23 | 95,10 | 0,20% | 795.303,00 |
| 18.12.2024 | 96,77 | 96,97 | 94,50 | 94,91 | -1,47% | 672.821,00 |
| 17.12.2024 | 97,15 | 97,45 | 95,58 | 96,33 | -1,62% | 650.674,00 |
| 16.12.2024 | 96,45 | 99,04 | 96,04 | 97,92 | 1,41% | 508.569,00 |
| 13.12.2024 | 97,03 | 97,57 | 95,65 | 96,56 | -0,45% | 521.583,00 |