Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 108,67 | 109,00 | 107,88 | 108,27 | 0,12% | 400.178,00 |
| 16.10.2024 | 109,27 | 109,55 | 108,05 | 108,14 | -0,42% | 619.309,00 |
| 15.10.2024 | 108,02 | 109,26 | 107,72 | 108,60 | 0,71% | 885.668,00 |
| 14.10.2024 | 107,05 | 108,10 | 106,88 | 107,83 | 0,73% | 392.888,00 |
| 11.10.2024 | 105,07 | 107,09 | 104,76 | 107,05 | 1,87% | 722.630,00 |
| 10.10.2024 | 106,69 | 107,04 | 104,17 | 105,08 | -1,99% | 838.506,00 |
| 09.10.2024 | 107,02 | 107,51 | 106,75 | 107,21 | 0,30% | 641.828,00 |
| 08.10.2024 | 106,78 | 107,67 | 106,22 | 106,89 | 0,75% | 769.018,00 |
| 07.10.2024 | 106,67 | 106,96 | 105,37 | 106,09 | -0,57% | 838.866,00 |
| 04.10.2024 | 106,86 | 107,00 | 106,11 | 106,70 | 0,75% | 578.282,00 |
| 03.10.2024 | 105,58 | 106,81 | 105,27 | 105,91 | 0,40% | 915.078,00 |
| 02.10.2024 | 104,51 | 105,81 | 104,11 | 105,49 | 0,66% | 580.991,00 |
| 01.10.2024 | 103,76 | 104,87 | 103,18 | 104,80 | 1,08% | 1.128.949,00 |
| 30.09.2024 | 103,96 | 104,36 | 102,50 | 103,68 | 0,05% | 807.273,00 |
| 27.09.2024 | 103,52 | 104,33 | 103,14 | 103,63 | 0,03% | 682.689,00 |
| 26.09.2024 | 103,30 | 104,06 | 102,91 | 103,60 | 0,68% | 1.389.160,00 |
| 25.09.2024 | 101,33 | 102,96 | 100,97 | 102,90 | 1,91% | 856.378,00 |
| 24.09.2024 | 101,17 | 101,42 | 100,42 | 100,97 | -0,37% | 703.429,00 |
| 23.09.2024 | 99,70 | 101,56 | 99,70 | 101,35 | 1,46% | 930.379,00 |
| 20.09.2024 | 99,19 | 101,69 | 98,61 | 99,89 | -0,03% | 7.399.556,00 |
| 19.09.2024 | 98,63 | 100,18 | 97,68 | 99,92 | 2,19% | 1.323.566,00 |
| 18.09.2024 | 98,12 | 99,61 | 97,54 | 97,78 | -0,33% | 948.876,00 |
| 17.09.2024 | 97,56 | 98,62 | 96,92 | 98,10 | 0,35% | 1.240.180,00 |
| 16.09.2024 | 99,00 | 100,08 | 97,70 | 97,76 | -0,47% | 822.145,00 |
| 13.09.2024 | 95,97 | 98,63 | 95,65 | 98,22 | 2,89% | 1.108.339,00 |
| 12.09.2024 | 94,82 | 95,86 | 94,62 | 95,46 | 0,34% | 533.512,00 |
| 11.09.2024 | 94,76 | 96,01 | 93,80 | 95,14 | -0,18% | 679.258,00 |
| 10.09.2024 | 96,53 | 96,85 | 94,74 | 95,31 | -0,74% | 870.235,00 |
| 09.09.2024 | 95,97 | 98,11 | 95,85 | 96,02 | 4,49% | 1.997.769,00 |
| 06.09.2024 | 93,51 | 94,17 | 91,17 | 91,89 | -1,76% | 662.689,00 |
| 05.09.2024 | 93,34 | 93,59 | 92,80 | 93,54 | 0,18% | 443.345,00 |
| 04.09.2024 | 92,68 | 93,54 | 91,98 | 93,37 | -0,07% | 441.345,00 |
| 03.09.2024 | 95,01 | 95,27 | 93,02 | 93,44 | -2,12% | 771.914,00 |
| 30.08.2024 | 94,30 | 95,50 | 93,82 | 95,46 | 1,22% | 503.168,00 |
| 29.08.2024 | 94,45 | 95,41 | 93,92 | 94,31 | 0,07% | 436.311,00 |
| 28.08.2024 | 94,80 | 95,20 | 93,38 | 94,24 | -0,64% | 515.451,00 |
| 27.08.2024 | 94,30 | 95,34 | 94,21 | 94,85 | 0,19% | 443.494,00 |
| 26.08.2024 | 94,88 | 95,54 | 94,23 | 94,67 | 0,06% | 466.533,00 |
| 23.08.2024 | 95,21 | 95,25 | 93,93 | 94,61 | -0,15% | 737.368,00 |
| 22.08.2024 | 95,34 | 95,88 | 94,43 | 94,75 | -0,62% | 413.454,00 |
| 21.08.2024 | 94,07 | 95,65 | 93,76 | 95,34 | 1,37% | 638.206,00 |
| 20.08.2024 | 94,10 | 94,50 | 93,23 | 94,05 | 0,09% | 418.780,00 |
| 19.08.2024 | 93,24 | 94,33 | 93,24 | 93,97 | 0,92% | 695.714,00 |
| 16.08.2024 | 92,95 | 93,93 | 92,33 | 93,11 | 0,02% | 588.759,00 |
| 15.08.2024 | 93,39 | 93,50 | 92,49 | 93,09 | -0,27% | 378.286,00 |
| 14.08.2024 | 92,73 | 93,37 | 91,86 | 93,34 | 0,66% | 783.332,00 |
| 13.08.2024 | 93,27 | 93,75 | 91,92 | 92,73 | -0,08% | 754.525,00 |
| 12.08.2024 | 92,84 | 93,69 | 92,20 | 92,80 | -0,02% | 802.575,00 |
| 09.08.2024 | 91,72 | 92,99 | 91,52 | 92,82 | 1,28% | 846.752,00 |
| 08.08.2024 | 89,72 | 92,37 | 89,37 | 91,65 | 3,55% | 841.836,00 |
| 07.08.2024 | 90,50 | 90,50 | 88,48 | 88,51 | -0,86% | 1.046.801,00 |
| 06.08.2024 | 89,59 | 91,36 | 88,85 | 89,28 | 0,13% | 795.422,00 |
| 05.08.2024 | 85,92 | 90,00 | 85,30 | 89,16 | 0,38% | 1.222.112,00 |
| 02.08.2024 | 87,13 | 89,56 | 86,19 | 88,82 | 0,33% | 1.065.111,00 |
| 01.08.2024 | 90,64 | 91,31 | 87,50 | 88,53 | -3,11% | 1.970.240,00 |
| 31.07.2024 | 83,63 | 91,44 | 83,63 | 91,37 | 18,39% | 4.126.849,00 |
| 30.07.2024 | 78,00 | 78,70 | 76,41 | 77,18 | -0,66% | 1.714.952,00 |
| 29.07.2024 | 76,97 | 77,71 | 76,31 | 77,69 | 1,53% | 763.992,00 |
| 26.07.2024 | 78,18 | 78,18 | 76,08 | 76,52 | -1,58% | 1.116.111,00 |
| 25.07.2024 | 77,88 | 78,58 | 77,12 | 77,75 | -0,08% | 700.864,00 |
| 24.07.2024 | 78,88 | 79,09 | 77,56 | 77,81 | -1,83% | 574.976,00 |
| 23.07.2024 | 78,45 | 79,66 | 78,06 | 79,26 | 1,08% | 603.427,00 |
| 22.07.2024 | 77,61 | 78,63 | 77,37 | 78,41 | 1,20% | 436.025,00 |
| 19.07.2024 | 77,06 | 77,60 | 76,53 | 77,48 | 0,95% | 471.042,00 |
| 18.07.2024 | 77,17 | 77,67 | 76,67 | 76,75 | -0,35% | 601.198,00 |
| 17.07.2024 | 79,69 | 79,75 | 77,01 | 77,02 | -3,89% | 724.268,00 |
| 16.07.2024 | 78,32 | 80,21 | 78,29 | 80,14 | 3,01% | 826.775,00 |
| 15.07.2024 | 79,35 | 80,00 | 77,78 | 77,80 | -1,36% | 788.221,00 |
| 12.07.2024 | 79,88 | 80,30 | 78,70 | 78,87 | -0,69% | 702.741,00 |
| 11.07.2024 | 79,90 | 79,94 | 78,57 | 79,42 | 0,03% | 928.333,00 |
| 10.07.2024 | 78,38 | 79,41 | 78,04 | 79,40 | 1,63% | 476.628,00 |
| 09.07.2024 | 78,59 | 78,80 | 77,88 | 78,13 | -0,71% | 483.600,00 |
| 08.07.2024 | 79,97 | 80,36 | 78,60 | 78,69 | -1,19% | 535.800,00 |
| 05.07.2024 | 80,10 | 80,52 | 79,17 | 79,64 | -1,20% | 533.457,00 |
| 03.07.2024 | 79,98 | 80,72 | 79,44 | 80,61 | 0,79% | 246.760,00 |
| 02.07.2024 | 80,02 | 80,70 | 79,55 | 79,98 | -0,27% | 926.731,00 |
| 01.07.2024 | 82,11 | 82,60 | 80,18 | 80,20 | -1,97% | 731.266,00 |
| 28.06.2024 | 82,45 | 83,17 | 81,26 | 81,81 | -0,22% | 6.002.725,00 |
| 27.06.2024 | 81,40 | 82,20 | 80,48 | 81,99 | 1,00% | 673.949,00 |
| 26.06.2024 | 80,77 | 82,19 | 80,62 | 81,18 | -0,12% | 858.773,00 |
| 25.06.2024 | 81,45 | 82,00 | 80,00 | 81,28 | 2,25% | 1.189.532,00 |
| 24.06.2024 | 78,32 | 79,78 | 78,05 | 79,49 | 1,79% | 507.795,00 |
| 21.06.2024 | 78,55 | 78,84 | 77,71 | 78,09 | -0,69% | 999.655,00 |
| 20.06.2024 | 78,47 | 79,47 | 78,17 | 78,63 | 1,14% | 831.257,00 |
| 18.06.2024 | 76,65 | 78,45 | 76,23 | 77,74 | 1,20% | 510.471,00 |
| 17.06.2024 | 76,23 | 76,92 | 75,65 | 76,82 | 0,67% | 436.297,00 |
| 14.06.2024 | 75,65 | 76,58 | 75,04 | 76,31 | -0,10% | 574.118,00 |
| 13.06.2024 | 76,84 | 76,84 | 75,08 | 76,39 | -0,71% | 832.066,00 |
| 12.06.2024 | 76,19 | 77,46 | 76,04 | 76,94 | 1,79% | 745.627,00 |
| 11.06.2024 | 75,13 | 76,02 | 73,87 | 75,59 | 0,39% | 571.664,00 |
| 10.06.2024 | 74,09 | 75,94 | 73,85 | 75,30 | 1,05% | 713.919,00 |
| 07.06.2024 | 74,19 | 76,40 | 73,26 | 74,52 | 0,69% | 1.238.288,00 |
| 06.06.2024 | 74,73 | 75,42 | 73,68 | 74,01 | -0,78% | 578.532,00 |
| 05.06.2024 | 74,67 | 74,81 | 73,72 | 74,59 | 0,42% | 592.651,00 |
| 04.06.2024 | 74,72 | 74,84 | 73,97 | 74,28 | -0,73% | 706.080,00 |
| 03.06.2024 | 76,31 | 76,31 | 72,51 | 74,83 | -1,73% | 1.053.719,00 |
| 31.05.2024 | 76,82 | 77,46 | 74,40 | 76,15 | -0,69% | 1.063.681,00 |
| 30.05.2024 | 77,30 | 77,96 | 76,50 | 76,68 | -1,31% | 870.005,00 |
| 29.05.2024 | 76,79 | 77,74 | 76,66 | 77,70 | 0,43% | 725.272,00 |
| 28.05.2024 | 79,65 | 79,73 | 77,26 | 77,37 | -2,37% | 745.131,00 |