Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 54,80 | 57,11 | 54,60 | 56,13 | 0,21% | 909.585,00 |
| 10.04.2026 | 56,56 | 57,63 | 55,70 | 56,01 | -1,96% | 920.175,00 |
| 09.04.2026 | 57,65 | 57,65 | 56,23 | 57,13 | -1,50% | 891.326,00 |
| 08.04.2026 | 58,06 | 59,00 | 57,76 | 58,00 | 3,11% | 917.574,00 |
| 07.04.2026 | 56,21 | 56,47 | 55,47 | 56,25 | -0,23% | 723.585,00 |
| 06.04.2026 | 56,31 | 56,91 | 55,98 | 56,38 | 0,11% | 981.211,00 |
| 02.04.2026 | 54,50 | 57,38 | 54,39 | 56,32 | 2,23% | 1.019.154,00 |
| 01.04.2026 | 54,63 | 56,03 | 54,15 | 55,09 | 1,70% | 1.070.756,00 |
| 31.03.2026 | 52,70 | 54,49 | 52,07 | 54,17 | 3,75% | 1.590.769,00 |
| 30.03.2026 | 53,00 | 53,29 | 51,92 | 52,21 | -0,57% | 1.013.711,00 |
| 27.03.2026 | 53,00 | 53,72 | 52,39 | 52,51 | -2,07% | 993.013,00 |
| 26.03.2026 | 53,55 | 54,55 | 52,65 | 53,62 | -0,41% | 1.132.413,00 |
| 25.03.2026 | 51,27 | 54,08 | 50,16 | 53,84 | 6,76% | 1.421.894,00 |
| 24.03.2026 | 50,03 | 51,27 | 49,89 | 50,43 | -1,94% | 1.927.759,00 |
| 23.03.2026 | 50,96 | 53,30 | 50,50 | 51,43 | 2,78% | 2.020.538,00 |
| 20.03.2026 | 50,00 | 50,90 | 49,38 | 50,04 | -0,24% | 2.144.127,00 |
| 19.03.2026 | 50,92 | 51,24 | 49,71 | 50,16 | -1,86% | 1.890.192,00 |
| 18.03.2026 | 53,76 | 53,78 | 51,07 | 51,11 | -5,67% | 1.461.913,00 |
| 17.03.2026 | 52,95 | 54,30 | 52,95 | 54,18 | 3,00% | 1.563.058,00 |
| 16.03.2026 | 54,94 | 55,50 | 52,37 | 52,60 | -4,28% | 1.569.245,00 |
| 13.03.2026 | 57,02 | 57,41 | 54,64 | 54,95 | -3,27% | 1.463.145,00 |
| 12.03.2026 | 58,89 | 60,50 | 56,79 | 56,81 | -3,25% | 1.333.367,00 |
| 11.03.2026 | 59,15 | 59,81 | 58,40 | 58,72 | -1,03% | 1.859.917,00 |
| 10.03.2026 | 63,21 | 63,22 | 59,24 | 59,33 | -5,15% | 1.627.075,00 |
| 09.03.2026 | 64,86 | 65,11 | 61,80 | 62,55 | -4,05% | 1.878.125,00 |
| 06.03.2026 | 64,67 | 65,61 | 63,97 | 65,19 | -0,40% | 382.464,00 |
| 05.03.2026 | 65,59 | 66,45 | 64,59 | 65,45 | -0,88% | 896.261,00 |
| 04.03.2026 | 66,62 | 66,94 | 65,35 | 66,03 | -0,95% | 544.992,00 |
| 03.03.2026 | 66,71 | 67,43 | 65,51 | 66,66 | -1,77% | 861.092,00 |
| 02.03.2026 | 66,22 | 67,93 | 65,52 | 67,86 | 2,82% | 1.192.531,00 |
| 27.02.2026 | 65,68 | 66,25 | 64,77 | 66,00 | -0,47% | 1.016.475,00 |
| 26.02.2026 | 65,54 | 66,51 | 64,57 | 66,31 | 1,73% | 1.101.201,00 |
| 25.02.2026 | 65,39 | 65,65 | 63,81 | 65,18 | 0,76% | 1.834.194,00 |
| 24.02.2026 | 64,48 | 65,41 | 64,36 | 64,69 | 0,62% | 1.057.205,00 |
| 23.02.2026 | 64,79 | 65,39 | 63,90 | 64,29 | -1,89% | 1.081.289,00 |
| 20.02.2026 | 65,80 | 67,00 | 65,17 | 65,53 | -0,61% | 1.147.715,00 |
| 19.02.2026 | 63,45 | 66,03 | 63,45 | 65,93 | 3,47% | 1.395.914,00 |
| 18.02.2026 | 61,96 | 64,24 | 61,66 | 63,72 | 3,76% | 1.441.645,00 |
| 17.02.2026 | 64,02 | 64,06 | 61,33 | 61,41 | -3,11% | 1.265.559,00 |
| 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 |