47,800€
0,42%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 47,69 | 48,60 | 47,40 | 47,89 | 0,19% | - |
| 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% | - |
| 06.01.2026 | 56,75 | 57,25 | 55,50 | 56,50 | 0,00% | - |
| 05.01.2026 | 53,25 | 56,75 | 53,25 | 56,50 | 6,10% | - |
| 02.01.2026 | 52,75 | 53,50 | 52,50 | 53,25 | -0,47% | - |
| 30.12.2025 | 53,25 | 53,50 | 53,25 | 53,50 | 1,42% | - |
| 29.12.2025 | 53,00 | 53,25 | 52,75 | 52,75 | -1,40% | - |
| 23.12.2025 | 55,25 | 56,00 | 53,25 | 53,50 | 3,88% | - |
| 22.12.2025 | 52,25 | 52,75 | 51,50 | 51,50 | -2,37% | - |
| 19.12.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 18.12.2025 | 52,25 | 52,25 | 51,50 | 51,75 | 0,49% | - |
| 17.12.2025 | 52,75 | 53,00 | 51,25 | 51,50 | -0,96% | - |
| 16.12.2025 | 52,25 | 52,75 | 51,50 | 52,00 | -0,48% | - |
| 15.12.2025 | 54,00 | 54,50 | 51,75 | 52,25 | -7,11% | - |
| 12.12.2025 | 56,25 | 56,25 | 56,00 | 56,25 | 0,00% | - |
| 10.12.2025 | 57,00 | 57,50 | 55,75 | 56,25 | 0,90% | - |
| 09.12.2025 | 54,75 | 55,75 | 54,00 | 55,75 | 1,36% | - |
| 08.12.2025 | 57,00 | 58,00 | 53,25 | 55,00 | -2,65% | - |
| 05.12.2025 | 70,00 | 70,00 | 53,75 | 56,50 | -22,87% | - |
| 04.12.2025 | 71,00 | 74,50 | 70,75 | 73,25 | 3,17% | - |
| 03.12.2025 | 71,25 | 71,75 | 70,00 | 71,00 | 0,00% | - |
| 02.12.2025 | 71,25 | 72,50 | 71,00 | 71,00 | 0,00% | - |
| 01.12.2025 | 72,25 | 73,00 | 71,00 | 71,00 | -0,70% | - |
| 28.11.2025 | 72,75 | 73,25 | 71,00 | 71,50 | -2,05% | - |
| 26.11.2025 | 73,00 | 73,25 | 72,25 | 73,00 | 0,00% | - |
| 25.11.2025 | 72,00 | 73,50 | 71,75 | 73,00 | 1,74% | - |
| 24.11.2025 | 71,25 | 72,75 | 69,75 | 71,75 | 0,70% | - |
| 21.11.2025 | 71,00 | 71,25 | 71,00 | 71,25 | -1,72% | - |
| 20.11.2025 | 73,00 | 73,00 | 72,50 | 72,50 | 1,05% | - |
| 19.11.2025 | 71,50 | 73,00 | 71,25 | 71,75 | 0,70% | - |
| 18.11.2025 | 69,75 | 71,25 | 69,50 | 71,25 | 0,71% | - |
| 17.11.2025 | 71,50 | 71,50 | 70,25 | 70,75 | 0,35% | - |
| 14.11.2025 | 73,00 | 73,25 | 70,50 | 70,50 | -5,05% | - |
| 13.11.2025 | 74,50 | 74,75 | 74,00 | 74,25 | 1,71% | - |