Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 63,38 | 64,72 | 62,49 | 63,38 | 1,13% | 1.493.821,00 |
| 12.02.2026 | 60,27 | 63,11 | 59,88 | 62,67 | 4,02% | 2.638.265,00 |
| 11.02.2026 | 60,78 | 65,00 | 59,13 | 60,25 | -14,19% | 4.725.899,00 |
| 10.02.2026 | 69,87 | 70,61 | 69,18 | 70,21 | 1,05% | 1.318.474,00 |
| 09.02.2026 | 69,57 | 70,27 | 69,22 | 69,48 | 0,06% | 654.647,00 |
| 06.02.2026 | 68,15 | 69,99 | 67,77 | 69,44 | 2,84% | 818.834,00 |
| 05.02.2026 | 68,93 | 69,57 | 67,11 | 67,52 | -1,45% | 776.849,00 |
| 04.02.2026 | 68,35 | 68,91 | 67,56 | 68,51 | 0,25% | 674.077,00 |
| 03.02.2026 | 69,06 | 69,48 | 67,20 | 68,34 | 0,00% | 1.053.412,00 |
| 02.02.2026 | 69,49 | 69,98 | 67,98 | 68,34 | -2,46% | 1.045.609,00 |
| 30.01.2026 | 70,42 | 71,75 | 69,24 | 70,06 | -1,18% | 824.844,00 |
| 29.01.2026 | 71,86 | 72,73 | 70,00 | 70,90 | -1,13% | 1.078.970,00 |
| 28.01.2026 | 71,12 | 72,00 | 70,79 | 71,71 | 0,42% | 1.003.061,00 |
| 27.01.2026 | 70,45 | 71,51 | 70,01 | 71,41 | 1,26% | 992.174,00 |
| 26.01.2026 | 73,26 | 73,26 | 69,19 | 70,52 | -3,04% | 1.391.783,00 |
| 23.01.2026 | 73,83 | 74,63 | 72,00 | 72,73 | 0,51% | 570.257,00 |
| 22.01.2026 | 72,99 | 73,83 | 71,45 | 72,36 | -0,47% | 725.131,00 |
| 21.01.2026 | 71,71 | 73,62 | 71,24 | 72,70 | 2,05% | 821.236,00 |
| 20.01.2026 | 71,99 | 72,70 | 70,74 | 71,24 | -1,70% | 1.495.433,00 |
| 16.01.2026 | 71,62 | 72,81 | 71,08 | 72,47 | 0,35% | 678.469,00 |
| 15.01.2026 | 70,23 | 72,38 | 70,02 | 72,22 | 2,63% | 733.911,00 |
| 14.01.2026 | 69,69 | 70,84 | 68,91 | 70,37 | 1,72% | 984.851,00 |
| 13.01.2026 | 69,66 | 69,99 | 69,00 | 69,18 | 0,07% | 1.175.705,00 |
| 12.01.2026 | 70,02 | 70,98 | 68,85 | 69,13 | -1,14% | 1.001.418,00 |
| 09.01.2026 | 68,54 | 70,03 | 68,15 | 69,93 | 2,58% | 1.104.624,00 |
| 08.01.2026 | 66,34 | 68,84 | 66,27 | 68,17 | 3,68% | 2.186.319,00 |
| 07.01.2026 | 65,96 | 66,26 | 65,01 | 65,75 | -0,21% | 1.097.897,00 |
| 06.01.2026 | 66,28 | 67,11 | 65,06 | 65,89 | -0,96% | 1.924.202,00 |
| 05.01.2026 | 63,41 | 66,99 | 62,81 | 66,53 | 6,94% | 2.336.239,00 |
| 02.01.2026 | 62,06 | 62,86 | 61,56 | 62,21 | 0,66% | 633.893,00 |
| 31.12.2025 | 62,09 | 62,89 | 61,77 | 61,80 | -0,72% | 583.997,00 |
| 30.12.2025 | 62,80 | 63,24 | 62,06 | 62,25 | -0,73% | 656.559,00 |
| 29.12.2025 | 62,45 | 62,76 | 62,02 | 62,71 | 0,24% | 753.625,00 |
| 26.12.2025 | 62,95 | 63,02 | 62,42 | 62,56 | -0,45% | 527.931,00 |
| 24.12.2025 | 62,60 | 63,14 | 62,22 | 62,84 | 0,16% | 464.606,00 |
| 23.12.2025 | 63,50 | 64,79 | 62,47 | 62,74 | 0,92% | 1.733.732,00 |
| 22.12.2025 | 62,03 | 62,44 | 61,36 | 62,17 | 1,29% | 1.004.683,00 |
| 19.12.2025 | 61,45 | 62,42 | 60,71 | 61,38 | 1,37% | 2.192.883,00 |
| 18.12.2025 | 60,80 | 61,25 | 60,00 | 60,55 | 0,58% | 1.399.642,00 |
| 17.12.2025 | 61,16 | 62,21 | 60,11 | 60,20 | -2,42% | 1.665.370,00 |
| 16.12.2025 | 61,54 | 62,04 | 60,60 | 61,69 | 0,13% | 1.815.881,00 |
| 15.12.2025 | 63,62 | 63,67 | 60,92 | 61,61 | -2,72% | 2.873.842,00 |
| 12.12.2025 | 66,21 | 66,21 | 63,16 | 63,33 | -3,89% | 2.149.192,00 |
| 11.12.2025 | 66,82 | 67,00 | 64,65 | 65,89 | -1,69% | 1.701.500,00 |
| 10.12.2025 | 65,66 | 67,36 | 65,08 | 67,02 | 2,85% | 2.622.297,00 |
| 09.12.2025 | 62,87 | 65,36 | 62,69 | 65,16 | 3,15% | 3.302.564,00 |
| 08.12.2025 | 67,00 | 67,12 | 61,85 | 63,17 | -5,22% | 5.674.161,00 |
| 05.12.2025 | 67,00 | 68,99 | 62,33 | 66,65 | -21,09% | 11.658.858,00 |
| 04.12.2025 | 84,21 | 86,70 | 83,05 | 84,46 | 1,88% | 1.002.815,00 |
| 03.12.2025 | 83,75 | 83,75 | 81,55 | 82,90 | 0,02% | 791.567,00 |
| 02.12.2025 | 82,83 | 84,18 | 82,28 | 82,88 | 0,23% | 822.684,00 |
| 01.12.2025 | 84,12 | 84,99 | 82,61 | 82,69 | -2,35% | 798.156,00 |
| 28.11.2025 | 84,18 | 85,00 | 83,28 | 84,68 | 0,65% | 536.276,00 |
| 26.11.2025 | 84,09 | 85,00 | 83,82 | 84,13 | -0,10% | 697.379,00 |
| 25.11.2025 | 84,16 | 84,86 | 83,09 | 84,21 | 1,38% | 1.208.899,00 |
| 24.11.2025 | 81,59 | 83,19 | 80,45 | 83,06 | 1,69% | 712.647,00 |
| 21.11.2025 | 81,79 | 82,74 | 80,52 | 81,68 | -0,39% | 886.191,00 |
| 20.11.2025 | 84,76 | 85,87 | 81,63 | 82,00 | -1,55% | 1.050.595,00 |
| 19.11.2025 | 82,21 | 84,69 | 82,21 | 83,29 | 0,81% | 793.067,00 |
| 18.11.2025 | 81,43 | 82,83 | 80,55 | 82,62 | 1,34% | 591.990,00 |
| 17.11.2025 | 82,14 | 82,65 | 81,40 | 81,53 | -1,33% | 945.110,00 |
| 14.11.2025 | 83,73 | 84,52 | 82,18 | 82,63 | -3,07% | 1.163.847,00 |
| 13.11.2025 | 86,90 | 87,04 | 83,43 | 85,25 | -1,39% | 1.432.979,00 |
| 12.11.2025 | 86,72 | 88,00 | 84,95 | 86,45 | -0,18% | 1.005.097,00 |
| 11.11.2025 | 85,69 | 86,94 | 85,32 | 86,61 | 0,86% | 646.082,00 |
| 10.11.2025 | 87,54 | 88,00 | 84,45 | 85,87 | -0,07% | 1.186.853,00 |
| 07.11.2025 | 81,55 | 86,38 | 81,32 | 85,93 | 4,69% | 1.716.795,00 |
| 06.11.2025 | 81,91 | 82,42 | 79,67 | 82,08 | -1,00% | 1.188.344,00 |
| 05.11.2025 | 77,45 | 85,41 | 77,45 | 82,91 | 4,21% | 1.991.796,00 |
| 04.11.2025 | 79,12 | 81,08 | 78,06 | 79,56 | -0,23% | 1.043.262,00 |
| 03.11.2025 | 83,15 | 83,15 | 78,70 | 79,74 | -4,09% | 1.202.173,00 |
| 31.10.2025 | 82,78 | 83,85 | 82,32 | 83,14 | 0,20% | 768.870,00 |
| 30.10.2025 | 82,62 | 83,89 | 82,52 | 82,97 | 0,28% | 503.788,00 |
| 29.10.2025 | 83,38 | 84,89 | 82,39 | 82,74 | -0,80% | 508.400,00 |
| 28.10.2025 | 84,00 | 84,25 | 82,91 | 83,41 | -0,62% | 606.932,00 |
| 27.10.2025 | 84,53 | 84,88 | 83,29 | 83,93 | -0,27% | 775.259,00 |
| 24.10.2025 | 84,62 | 85,35 | 82,10 | 84,16 | -0,19% | 645.230,00 |
| 23.10.2025 | 82,64 | 84,72 | 82,64 | 84,32 | 2,63% | 532.094,00 |
| 22.10.2025 | 84,04 | 84,91 | 82,14 | 82,16 | -3,19% | 828.565,00 |
| 21.10.2025 | 85,05 | 85,96 | 84,35 | 84,87 | -0,13% | 649.195,00 |
| 20.10.2025 | 83,70 | 85,50 | 83,52 | 84,98 | 2,71% | 833.099,00 |
| 17.10.2025 | 82,35 | 83,56 | 81,87 | 82,74 | -0,52% | 739.237,00 |
| 16.10.2025 | 84,45 | 84,95 | 82,79 | 83,17 | -1,12% | 931.748,00 |
| 15.10.2025 | 86,39 | 86,81 | 83,56 | 84,11 | -2,21% | 786.712,00 |
| 14.10.2025 | 85,77 | 86,97 | 84,60 | 86,01 | -0,41% | 657.311,00 |
| 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 |