Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 86,00 | 87,43 | 85,57 | 86,36 | 0,59% | 682.285,00 |
| 10.10.2025 | 87,41 | 87,91 | 85,68 | 85,85 | -1,78% | 811.911,00 |
| 09.10.2025 | 89,29 | 89,50 | 86,97 | 87,41 | -2,11% | 672.800,00 |
| 08.10.2025 | 88,25 | 89,31 | 87,52 | 89,29 | 1,73% | 896.570,00 |
| 07.10.2025 | 88,65 | 88,98 | 86,67 | 87,77 | -0,63% | 689.719,00 |
| 06.10.2025 | 87,50 | 89,27 | 87,05 | 88,33 | 1,05% | 907.459,00 |
| 02.10.2025 | 85,24 | 87,74 | 85,00 | 87,41 | 2,55% | 1.514.945,00 |
| 01.10.2025 | 82,53 | 85,29 | 82,19 | 85,24 | 2,80% | 1.609.804,00 |
| 30.09.2025 | 82,34 | 83,39 | 81,95 | 82,92 | 1,28% | 1.134.333,00 |
| 29.09.2025 | 81,95 | 82,90 | 81,67 | 81,87 | 0,50% | 792.725,00 |
| 26.09.2025 | 79,45 | 81,77 | 79,23 | 81,46 | 2,21% | 751.276,00 |
| 25.09.2025 | 80,40 | 81,00 | 79,07 | 79,70 | -1,20% | 1.113.603,00 |
| 24.09.2025 | 80,64 | 81,50 | 80,23 | 80,67 | 0,67% | 942.496,00 |
| 23.09.2025 | 81,91 | 83,13 | 80,10 | 80,13 | -1,48% | 962.623,00 |
| 22.09.2025 | 81,38 | 81,50 | 79,82 | 81,33 | -0,70% | 719.241,00 |
| 19.09.2025 | 81,72 | 82,73 | 80,69 | 81,90 | 0,58% | 2.796.696,00 |
| 18.09.2025 | 82,90 | 83,49 | 80,96 | 81,43 | -1,75% | 1.376.434,00 |
| 17.09.2025 | 76,72 | 83,17 | 76,27 | 82,88 | 9,89% | 2.923.985,00 |
| 16.09.2025 | 76,12 | 76,53 | 74,33 | 75,42 | -1,00% | 858.717,00 |
| 15.09.2025 | 76,59 | 76,89 | 75,58 | 76,18 | -0,57% | 794.384,00 |
| 12.09.2025 | 76,02 | 76,92 | 75,95 | 76,62 | 0,68% | 678.988,00 |
| 11.09.2025 | 74,85 | 76,17 | 74,77 | 76,10 | 1,79% | 910.652,00 |
| 10.09.2025 | 74,79 | 75,32 | 73,85 | 74,76 | 0,35% | 969.704,00 |
| 09.09.2025 | 74,94 | 74,94 | 73,50 | 74,50 | -0,67% | 879.849,00 |
| 08.09.2025 | 75,42 | 75,52 | 73,61 | 75,00 | -0,86% | 918.308,00 |
| 05.09.2025 | 74,44 | 75,88 | 74,03 | 75,65 | 2,37% | 1.110.456,00 |
| 04.09.2025 | 78,23 | 78,23 | 73,87 | 73,90 | -6,08% | 2.001.047,00 |
| 03.09.2025 | 80,69 | 80,97 | 78,66 | 78,68 | -2,45% | 1.121.448,00 |
| 02.09.2025 | 79,47 | 80,89 | 79,38 | 80,66 | 0,70% | 1.142.993,00 |
| 29.08.2025 | 80,14 | 80,57 | 78,90 | 80,10 | 0,25% | 848.583,00 |
| 28.08.2025 | 80,28 | 80,43 | 78,46 | 79,90 | -0,55% | 777.529,00 |
| 27.08.2025 | 79,78 | 80,81 | 79,78 | 80,34 | 0,54% | 731.106,00 |
| 26.08.2025 | 79,50 | 80,41 | 79,50 | 79,91 | 0,26% | 905.966,00 |
| 25.08.2025 | 79,81 | 80,32 | 79,40 | 79,70 | -0,15% | 718.606,00 |
| 22.08.2025 | 78,80 | 81,02 | 78,33 | 79,82 | 1,51% | 1.015.670,00 |
| 21.08.2025 | 77,53 | 78,67 | 77,37 | 78,63 | 0,90% | 426.899,00 |
| 20.08.2025 | 78,51 | 78,79 | 77,29 | 77,93 | -0,93% | 665.578,00 |
| 19.08.2025 | 79,38 | 79,86 | 78,30 | 78,66 | -0,94% | 709.046,00 |
| 18.08.2025 | 79,96 | 80,35 | 79,33 | 79,41 | -0,18% | 617.330,00 |
| 15.08.2025 | 79,45 | 79,86 | 78,15 | 79,55 | -0,11% | 1.175.767,00 |
| 14.08.2025 | 81,32 | 82,25 | 79,59 | 79,64 | -2,70% | 1.524.944,00 |
| 13.08.2025 | 79,87 | 82,14 | 79,74 | 81,85 | 2,30% | 1.220.019,00 |
| 12.08.2025 | 78,58 | 80,28 | 78,40 | 80,01 | 1,99% | 866.865,00 |
| 11.08.2025 | 78,50 | 79,91 | 78,07 | 78,45 | 1,08% | 1.081.996,00 |
| 08.08.2025 | 76,67 | 78,30 | 76,67 | 77,61 | 0,96% | 964.604,00 |
| 07.08.2025 | 78,29 | 79,00 | 75,43 | 76,87 | 1,25% | 1.376.082,00 |
| 06.08.2025 | 75,70 | 77,50 | 73,95 | 75,92 | -1,40% | 1.479.147,00 |
| 05.08.2025 | 74,48 | 77,17 | 74,23 | 77,00 | 3,22% | 1.694.670,00 |
| 04.08.2025 | 73,83 | 74,63 | 73,63 | 74,60 | 1,19% | 1.150.984,00 |
| 01.08.2025 | 73,69 | 74,20 | 72,34 | 73,72 | -0,65% | 845.488,00 |
| 31.07.2025 | 75,07 | 75,58 | 74,04 | 74,20 | -1,12% | 607.223,00 |
| 30.07.2025 | 75,53 | 76,48 | 74,44 | 75,04 | -0,58% | 736.809,00 |
| 29.07.2025 | 75,72 | 75,99 | 74,97 | 75,48 | 0,31% | 701.492,00 |
| 28.07.2025 | 76,21 | 76,41 | 74,43 | 75,25 | -1,06% | 782.348,00 |
| 25.07.2025 | 76,25 | 76,34 | 75,17 | 76,06 | 0,68% | 701.688,00 |
| 24.07.2025 | 75,84 | 76,47 | 75,28 | 75,55 | -0,66% | 668.799,00 |
| 23.07.2025 | 75,83 | 76,97 | 75,43 | 76,05 | 1,40% | 851.447,00 |
| 22.07.2025 | 75,03 | 75,98 | 73,50 | 75,00 | 0,40% | 1.068.629,00 |
| 21.07.2025 | 76,42 | 76,58 | 74,69 | 74,70 | -1,98% | 1.078.192,00 |
| 18.07.2025 | 77,18 | 77,37 | 75,61 | 76,21 | -0,50% | 853.692,00 |
| 17.07.2025 | 74,57 | 77,27 | 74,51 | 76,59 | 2,90% | 1.253.688,00 |
| 16.07.2025 | 73,56 | 74,50 | 73,00 | 74,43 | 1,47% | 898.594,00 |
| 15.07.2025 | 75,36 | 75,36 | 73,35 | 73,35 | -2,03% | 859.097,00 |
| 14.07.2025 | 74,49 | 75,72 | 74,01 | 74,87 | 0,12% | 1.087.810,00 |
| 11.07.2025 | 75,16 | 75,58 | 74,16 | 74,78 | -0,65% | 995.777,00 |
| 10.07.2025 | 75,47 | 76,43 | 74,59 | 75,27 | -0,54% | 1.158.612,00 |
| 09.07.2025 | 74,91 | 75,74 | 74,09 | 75,68 | 1,05% | 974.257,00 |
| 08.07.2025 | 75,80 | 77,98 | 74,83 | 74,89 | 0,74% | 1.917.815,00 |
| 07.07.2025 | 74,70 | 75,01 | 73,85 | 74,34 | -0,63% | 799.910,00 |
| 03.07.2025 | 74,44 | 75,20 | 74,34 | 74,81 | 1,22% | 771.368,00 |
| 02.07.2025 | 73,00 | 73,97 | 72,02 | 73,91 | 1,57% | 1.479.467,00 |
| 01.07.2025 | 71,68 | 73,17 | 71,53 | 72,77 | 1,39% | 1.142.072,00 |
| 30.06.2025 | 71,00 | 72,02 | 70,58 | 71,77 | 1,70% | 1.029.581,00 |
| 27.06.2025 | 71,00 | 71,68 | 70,13 | 70,57 | -0,95% | 1.703.754,00 |
| 26.06.2025 | 69,59 | 72,33 | 69,18 | 71,25 | 4,00% | 1.831.517,00 |
| 25.06.2025 | 68,62 | 69,05 | 67,76 | 68,51 | 0,47% | 1.403.765,00 |
| 24.06.2025 | 67,31 | 68,27 | 66,53 | 68,19 | 2,74% | 1.104.816,00 |
| 23.06.2025 | 66,90 | 67,87 | 66,06 | 66,37 | -0,96% | 747.187,00 |
| 20.06.2025 | 68,22 | 68,23 | 66,62 | 67,01 | -1,46% | 1.288.624,00 |
| 18.06.2025 | 68,29 | 69,21 | 67,31 | 68,00 | -0,28% | 1.097.028,00 |
| 17.06.2025 | 69,11 | 70,13 | 68,12 | 68,19 | -1,47% | 1.093.406,00 |
| 16.06.2025 | 70,07 | 70,65 | 68,48 | 69,21 | -0,76% | 1.563.235,00 |
| 13.06.2025 | 70,15 | 71,10 | 69,46 | 69,74 | -0,91% | 1.093.263,00 |
| 12.06.2025 | 69,27 | 70,47 | 68,86 | 70,38 | 0,99% | 773.177,00 |
| 11.06.2025 | 69,81 | 70,00 | 68,56 | 69,69 | -0,09% | 787.807,00 |
| 10.06.2025 | 69,99 | 70,59 | 69,20 | 69,75 | 0,33% | 917.448,00 |
| 09.06.2025 | 69,28 | 70,27 | 68,06 | 69,52 | 0,65% | 1.343.804,00 |
| 06.06.2025 | 68,57 | 69,87 | 68,42 | 69,07 | 1,45% | 1.317.424,00 |
| 05.06.2025 | 69,07 | 69,08 | 67,70 | 68,08 | -1,00% | 1.361.740,00 |
| 04.06.2025 | 67,99 | 70,56 | 67,76 | 68,77 | 1,52% | 2.353.209,00 |
| 03.06.2025 | 62,00 | 68,12 | 61,75 | 67,74 | 7,00% | 5.064.736,00 |
| 02.06.2025 | 64,39 | 64,39 | 62,72 | 63,31 | -2,36% | 1.469.661,00 |
| 30.05.2025 | 65,87 | 66,04 | 61,50 | 64,84 | -1,67% | 2.330.724,00 |
| 29.05.2025 | 65,79 | 66,43 | 65,25 | 65,94 | 0,52% | 1.266.326,00 |
| 28.05.2025 | 68,02 | 68,67 | 65,53 | 65,60 | -3,42% | 1.523.008,00 |
| 27.05.2025 | 66,58 | 68,01 | 66,27 | 67,92 | 2,64% | 1.197.082,00 |
| 23.05.2025 | 66,82 | 67,37 | 65,58 | 66,17 | -2,56% | 1.343.450,00 |
| 22.05.2025 | 66,92 | 68,53 | 66,78 | 67,91 | 1,03% | 902.648,00 |
| 21.05.2025 | 67,73 | 68,06 | 66,51 | 67,22 | -1,54% | 970.513,00 |
| 20.05.2025 | 68,25 | 69,46 | 67,99 | 68,27 | -0,20% | 922.041,00 |