50,810€
6,21%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,58 | 51,06 | 49,64 | 50,69 | 0,56% | - |
| 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% | - |
| 30.03.2026 | 45,80 | 46,50 | 45,30 | 45,60 | -0,22% | - |
| 27.03.2026 | 46,70 | 46,90 | 45,50 | 45,70 | -2,14% | - |
| 26.03.2026 | 46,50 | 47,20 | 45,70 | 46,70 | 0,43% | - |
| 25.03.2026 | 43,60 | 46,80 | 43,40 | 46,50 | 7,14% | - |
| 24.03.2026 | 44,40 | 44,40 | 43,20 | 43,40 | -2,03% | - |
| 23.03.2026 | 43,00 | 46,00 | 42,80 | 44,30 | 2,31% | - |
| 20.03.2026 | 43,40 | 44,60 | 42,70 | 43,30 | 0,00% | - |
| 19.03.2026 | 45,10 | 45,10 | 43,10 | 43,30 | -3,99% | - |
| 18.03.2026 | 47,30 | 47,90 | 45,10 | 45,10 | -4,04% | - |
| 17.03.2026 | 45,70 | 47,20 | 45,50 | 47,00 | 1,95% | - |
| 16.03.2026 | 48,50 | 48,50 | 45,70 | 46,10 | -4,16% | - |
| 13.03.2026 | 49,40 | 50,15 | 47,90 | 48,10 | -2,83% | - |
| 12.03.2026 | 50,40 | 52,25 | 49,30 | 49,50 | -2,46% | - |
| 11.03.2026 | 51,25 | 52,00 | 50,75 | 50,75 | -0,98% | - |
| 10.03.2026 | 53,50 | 54,00 | 51,00 | 51,25 | -4,65% | - |
| 09.03.2026 | 55,50 | 56,25 | 53,25 | 53,75 | -4,44% | - |
| 06.03.2026 | 56,50 | 56,75 | 55,25 | 56,25 | 0,00% | - |
| 05.03.2026 | 56,75 | 57,50 | 55,75 | 56,25 | -0,88% | - |
| 04.03.2026 | 57,25 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 03.03.2026 | 57,75 | 58,25 | 56,75 | 57,25 | -1,29% | - |
| 02.03.2026 | 56,25 | 58,00 | 55,75 | 58,00 | 4,04% | 3.432,00 |
| 27.02.2026 | 55,75 | 56,25 | 54,75 | 55,75 | -0,89% | - |
| 26.02.2026 | 55,00 | 56,25 | 54,75 | 56,25 | 1,81% | - |
| 25.02.2026 | 54,75 | 55,75 | 54,25 | 55,25 | 0,91% | 1.645,00 |
| 24.02.2026 | 54,75 | 55,75 | 54,50 | 54,75 | 0,46% | 525,00 |
| 23.02.2026 | 55,25 | 55,75 | 54,25 | 54,50 | -2,24% | - |
| 20.02.2026 | 56,25 | 56,50 | 55,25 | 55,75 | -0,89% | 1.044,00 |
| 19.02.2026 | 54,25 | 56,25 | 54,00 | 56,25 | 3,69% | 83.250,00 |
| 18.02.2026 | 51,75 | 54,25 | 51,75 | 54,25 | 4,83% | - |
| 17.02.2026 | 53,25 | 54,00 | 51,75 | 51,75 | -3,27% | - |
| 16.02.2026 | 53,50 | 53,75 | 53,25 | 53,50 | -0,47% | - |
| 13.02.2026 | 52,75 | 54,25 | 52,75 | 53,75 | 2,38% | - |
| 12.02.2026 | 50,75 | 53,25 | 50,50 | 52,50 | 3,45% | - |
| 11.02.2026 | 59,00 | 59,50 | 49,50 | 50,75 | -14,35% | 120,00 |
| 10.02.2026 | 58,25 | 59,50 | 58,00 | 59,25 | 1,72% | - |
| 09.02.2026 | 58,75 | 59,00 | 57,50 | 58,25 | -0,85% | - |
| 06.02.2026 | 57,25 | 59,25 | 57,25 | 58,75 | 3,07% | - |
| 05.02.2026 | 58,00 | 58,50 | 57,00 | 57,00 | -1,72% | - |
| 04.02.2026 | 57,75 | 58,50 | 57,25 | 58,00 | 0,87% | - |
| 03.02.2026 | 57,75 | 59,00 | 56,75 | 57,50 | -0,43% | - |
| 02.02.2026 | 58,50 | 59,25 | 57,75 | 57,75 | -2,53% | - |
| 30.01.2026 | 58,75 | 60,25 | 58,50 | 59,25 | 0,00% | - |
| 29.01.2026 | 59,75 | 61,00 | 58,75 | 59,25 | -1,25% | - |
| 28.01.2026 | 59,50 | 60,50 | 59,00 | 60,00 | 0,42% | - |
| 27.01.2026 | 59,25 | 59,75 | 58,75 | 59,75 | 2,14% | - |
| 26.01.2026 | 61,25 | 62,25 | 58,25 | 58,50 | -6,02% | - |
| 23.01.2026 | 61,75 | 63,50 | 61,25 | 62,25 | 0,81% | - |
| 22.01.2026 | 62,25 | 63,00 | 60,75 | 61,75 | -1,59% | - |
| 21.01.2026 | 61,75 | 63,25 | 60,50 | 62,75 | 3,29% | - |
| 20.01.2026 | 61,50 | 62,00 | 60,25 | 60,75 | -2,02% | - |
| 19.01.2026 | 61,75 | 62,50 | 61,75 | 62,00 | -0,80% | - |
| 16.01.2026 | 62,25 | 62,75 | 61,75 | 62,50 | 0,81% | - |
| 15.01.2026 | 60,50 | 62,25 | 60,25 | 62,00 | 2,48% | - |
| 14.01.2026 | 59,25 | 60,50 | 58,50 | 60,50 | 2,11% | - |
| 13.01.2026 | 59,25 | 60,00 | 59,25 | 59,25 | 0,00% | - |
| 12.01.2026 | 59,75 | 60,75 | 59,00 | 59,25 | -1,66% | - |
| 09.01.2026 | 58,50 | 60,25 | 58,50 | 60,25 | 2,12% | - |
| 08.01.2026 | 56,25 | 59,25 | 56,25 | 59,00 | 4,89% | - |
| 07.01.2026 | 56,25 | 56,75 | 55,75 | 56,25 | -0,44% | - |