40,285€
0,21%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 40,34 | 40,39 | 40,34 | 40,38 | 0,20% | - |
| 19.08.2026 | 40,05 | 40,97 | 39,92 | 40,30 | 0,69% | - |
| 18.08.2026 | 39,46 | 40,37 | 39,42 | 40,03 | 0,97% | - |
| 17.08.2026 | 41,32 | 41,34 | 39,49 | 39,64 | -4,09% | - |
| 14.08.2026 | 41,27 | 41,51 | 40,54 | 41,33 | 0,21% | - |
| 13.08.2026 | 41,79 | 42,23 | 40,43 | 41,25 | -1,37% | - |
| 12.08.2026 | 41,83 | 41,91 | 40,68 | 41,82 | 0,08% | - |
| 11.08.2026 | 40,80 | 42,04 | 39,58 | 41,79 | 4,51% | - |
| 10.08.2026 | 41,16 | 41,48 | 39,81 | 39,98 | -2,81% | - |
| 07.08.2026 | 41,67 | 41,91 | 40,53 | 41,14 | -0,46% | - |
| 06.08.2026 | 41,49 | 42,81 | 41,06 | 41,33 | -0,16% | - |
| 05.08.2026 | 42,29 | 42,52 | 40,16 | 41,39 | -2,07% | - |
| 04.08.2026 | 41,47 | 42,46 | 41,14 | 42,27 | 2,13% | - |
| 03.08.2026 | 38,54 | 41,45 | 38,45 | 41,39 | 7,89% | - |
| 31.07.2026 | 37,69 | 39,40 | 36,91 | 38,36 | 1,95% | - |
| 30.07.2026 | 35,39 | 37,67 | 35,05 | 37,63 | 7,09% | - |
| 29.07.2026 | 54,35 | 54,48 | 31,89 | 35,14 | -35,20% | 28.090,00 |
| 28.07.2026 | 52,33 | 54,64 | 51,98 | 54,22 | 3,53% | - |
| 27.07.2026 | 51,89 | 52,85 | 51,77 | 52,37 | 0,79% | - |
| 24.07.2026 | 51,39 | 54,19 | 51,36 | 51,96 | 1,15% | - |
| 23.07.2026 | 49,80 | 52,82 | 49,80 | 51,37 | 2,15% | - |
| 22.07.2026 | 48,35 | 50,68 | 48,21 | 50,29 | 3,79% | - |
| 21.07.2026 | 48,77 | 48,93 | 47,89 | 48,46 | -0,31% | - |
| 20.07.2026 | 48,93 | 49,65 | 48,24 | 48,61 | -0,99% | - |
| 17.07.2026 | 50,22 | 51,05 | 48,57 | 49,09 | -2,62% | - |
| 16.07.2026 | 49,43 | 50,66 | 49,27 | 50,41 | 2,05% | - |
| 15.07.2026 | 47,27 | 50,02 | 47,23 | 49,40 | 4,71% | - |
| 14.07.2026 | 48,11 | 48,13 | 47,06 | 47,18 | -2,05% | - |
| 13.07.2026 | 48,59 | 49,57 | 47,87 | 48,16 | -1,63% | - |
| 10.07.2026 | 48,85 | 49,65 | 47,78 | 48,96 | 0,19% | - |
| 09.07.2026 | 49,68 | 49,68 | 48,11 | 48,87 | -1,51% | - |
| 08.07.2026 | 49,40 | 49,94 | 48,80 | 49,62 | -0,34% | - |
| 07.07.2026 | 50,26 | 51,19 | 49,65 | 49,79 | -0,71% | - |
| 06.07.2026 | 49,26 | 50,46 | 48,48 | 50,14 | 1,88% | 1.035,00 |
| 03.07.2026 | 49,26 | 49,30 | 49,10 | 49,22 | -0,05% | - |
| 02.07.2026 | 46,69 | 49,25 | 46,50 | 49,24 | 5,14% | - |
| 01.07.2026 | 45,79 | 47,61 | 45,77 | 46,84 | 2,79% | - |
| 30.06.2026 | 45,10 | 46,07 | 44,46 | 45,57 | 1,45% | - |
| 29.06.2026 | 44,93 | 45,37 | 43,91 | 44,92 | 1,22% | - |
| 26.06.2026 | 41,24 | 44,71 | 41,07 | 44,38 | 7,28% | - |
| 25.06.2026 | 42,95 | 43,42 | 41,24 | 41,37 | -4,27% | - |
| 24.06.2026 | 43,29 | 44,04 | 42,48 | 43,21 | -0,09% | - |
| 23.06.2026 | 42,46 | 44,17 | 42,26 | 43,25 | 1,56% | - |
| 22.06.2026 | 45,50 | 45,84 | 42,13 | 42,59 | -5,43% | - |
| 19.06.2026 | 45,55 | 45,57 | 45,03 | 45,03 | -1,11% | - |
| 18.06.2026 | 47,82 | 48,17 | 45,16 | 45,54 | -4,50% | - |
| 17.06.2026 | 47,55 | 49,51 | 47,42 | 47,68 | -0,55% | - |
| 16.06.2026 | 47,93 | 48,63 | 47,29 | 47,95 | -0,26% | - |
| 15.06.2026 | 49,30 | 49,64 | 48,00 | 48,07 | -1,88% | - |
| 12.06.2026 | 49,59 | 49,93 | 48,64 | 48,99 | -1,06% | - |
| 11.06.2026 | 49,08 | 50,25 | 48,67 | 49,52 | 0,67% | - |
| 10.06.2026 | 50,60 | 50,62 | 49,19 | 49,19 | -3,14% | - |
| 09.06.2026 | 50,16 | 50,91 | 49,17 | 50,78 | 0,47% | - |
| 08.06.2026 | 50,72 | 51,79 | 50,48 | 50,54 | -0,82% | - |
| 05.06.2026 | 52,18 | 53,13 | 50,76 | 50,96 | -2,23% | - |
| 04.06.2026 | 51,63 | 53,37 | 51,60 | 52,12 | 1,18% | - |
| 03.06.2026 | 52,29 | 52,35 | 50,70 | 51,51 | -1,44% | - |
| 02.06.2026 | 51,93 | 52,33 | 50,70 | 52,26 | 0,19% | 1.740,00 |
| 01.06.2026 | 50,78 | 53,20 | 50,37 | 52,16 | 2,92% | - |
| 29.05.2026 | 50,58 | 51,16 | 49,64 | 50,68 | 0,54% | - |
| 28.05.2026 | 49,01 | 52,13 | 48,06 | 50,41 | 3,80% | - |
| 27.05.2026 | 48,47 | 49,31 | 47,81 | 48,57 | 0,27% | - |
| 26.05.2026 | 46,46 | 48,89 | 45,65 | 48,44 | 4,15% | - |
| 25.05.2026 | 46,51 | 46,58 | 46,42 | 46,51 | 0,49% | - |
| 22.05.2026 | 44,70 | 46,37 | 44,55 | 46,28 | 3,85% | - |
| 21.05.2026 | 44,39 | 44,82 | 43,68 | 44,57 | 0,35% | - |
| 20.05.2026 | 43,91 | 44,65 | 42,84 | 44,41 | 0,20% | - |
| 19.05.2026 | 44,14 | 45,09 | 43,64 | 44,32 | 0,50% | - |
| 18.05.2026 | 43,02 | 44,53 | 42,49 | 44,10 | 1,74% | - |
| 15.05.2026 | 43,82 | 44,13 | 43,06 | 43,35 | -1,19% | - |
| 14.05.2026 | 43,10 | 44,11 | 42,94 | 43,87 | 1,86% | - |
| 13.05.2026 | 44,73 | 45,61 | 41,71 | 43,07 | -4,13% | - |
| 12.05.2026 | 42,50 | 45,08 | 41,89 | 44,92 | 8,53% | - |
| 11.05.2026 | 41,76 | 42,24 | 40,96 | 41,39 | -0,93% | - |
| 08.05.2026 | 43,68 | 44,04 | 41,46 | 41,78 | -4,33% | - |
| 07.05.2026 | 44,05 | 44,64 | 43,46 | 43,67 | -0,48% | - |
| 06.05.2026 | 42,54 | 44,14 | 42,15 | 43,88 | 3,10% | - |
| 05.05.2026 | 42,89 | 43,41 | 42,23 | 42,56 | -0,50% | - |
| 04.05.2026 | 43,39 | 44,57 | 42,63 | 42,78 | -0,48% | - |
| 30.04.2026 | 43,08 | 43,47 | 42,57 | 42,98 | -0,07% | 589,00 |
| 29.04.2026 | 44,40 | 47,49 | 42,33 | 43,01 | -2,91% | - |
| 28.04.2026 | 44,01 | 44,73 | 43,30 | 44,30 | 0,44% | - |
| 27.04.2026 | 45,50 | 45,84 | 43,97 | 44,11 | -3,07% | - |
| 24.04.2026 | 44,33 | 45,66 | 43,96 | 45,50 | 3,05% | - |
| 23.04.2026 | 45,59 | 46,05 | 43,65 | 44,16 | -3,55% | - |
| 22.04.2026 | 46,49 | 46,90 | 45,60 | 45,78 | -1,12% | 1.856,00 |
| 21.04.2026 | 46,70 | 47,35 | 46,17 | 46,30 | -0,64% | - |
| 20.04.2026 | 47,10 | 48,20 | 46,28 | 46,60 | -1,67% | 4.320,00 |
| 17.04.2026 | 47,67 | 48,60 | 46,60 | 47,39 | -0,44% | - |
| 16.04.2026 | 47,97 | 48,90 | 47,20 | 47,60 | -1,24% | - |
| 15.04.2026 | 46,87 | 48,40 | 46,67 | 48,20 | 1,26% | - |
| 14.04.2026 | 47,69 | 48,60 | 47,40 | 47,60 | -0,42% | - |
| 13.04.2026 | 47,38 | 48,80 | 46,80 | 47,80 | 0,00% | - |
| 10.04.2026 | 48,58 | 49,20 | 47,70 | 47,80 | -2,43% | - |
| 09.04.2026 | 49,79 | 49,95 | 48,10 | 48,99 | -1,62% | - |
| 08.04.2026 | 49,64 | 50,25 | 49,07 | 49,80 | 2,46% | - |
| 07.04.2026 | 48,90 | 48,97 | 48,00 | 48,60 | -0,61% | - |
| 02.04.2026 | 47,20 | 49,70 | 47,10 | 48,90 | 2,95% | 82.500,00 |
| 01.04.2026 | 46,90 | 48,40 | 46,70 | 47,50 | 1,06% | - |
| 31.03.2026 | 45,90 | 47,20 | 45,00 | 47,00 | 3,07% | - |