62,406$
-4,27%
Echtzeit-Aktienkurs Parsons Corp
Bid:
Ask:
Aktienkurse zur Parsons Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 64,67 | 65,11 | 61,80 | 62,55 | -4,05% | 668,00 |
| 06.03.2026 | 64,67 | 65,61 | 63,97 | 65,19 | -0,40% | 668,00 |
| 05.03.2026 | 65,59 | 66,45 | 64,59 | 65,45 | -0,88% | 668,00 |
| 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 | -1,33% | 1.495.433,00 |
| 19.01.2026 | 71,83 | 72,61 | 71,83 | 72,20 | -0,37% | - |
| 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 | 69,61 | 70,84 | 68,91 | 70,37 | 1,72% | 984.779,00 |
| 13.01.2026 | 69,71 | 69,99 | 69,00 | 69,18 | 0,07% | 1.175.149,00 |
| 12.01.2026 | 70,10 | 70,98 | 68,85 | 69,13 | -1,14% | 1.001.395,00 |
| 09.01.2026 | 68,15 | 70,03 | 68,15 | 69,93 | 2,58% | 1.101.101,00 |
| 08.01.2026 | 66,34 | 68,84 | 66,27 | 68,17 | 3,68% | 2.175.592,00 |
| 07.01.2026 | 65,94 | 66,26 | 65,01 | 65,75 | -0,21% | 1.097.825,00 |
| 06.01.2026 | 66,25 | 67,11 | 65,06 | 65,89 | -0,96% | 1.837.914,00 |
| 05.01.2026 | 63,00 | 66,99 | 62,81 | 66,53 | 6,94% | 2.051.666,00 |
| 02.01.2026 | 62,06 | 62,86 | 61,56 | 62,21 | 0,66% | 625.701,00 |
| 31.12.2025 | 62,09 | 62,89 | 61,77 | 61,80 | -0,72% | 583.997,00 |
| 30.12.2025 | 62,52 | 63,24 | 62,06 | 62,25 | -0,73% | 629.423,00 |
| 29.12.2025 | 62,59 | 62,76 | 62,02 | 62,71 | 0,24% | 742.183,00 |
| 26.12.2025 | 62,95 | 63,02 | 62,42 | 62,56 | -0,45% | 510.298,00 |
| 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% | 1.639.553,00 |
| 22.12.2025 | 62,03 | 62,44 | 61,36 | 62,17 | 1,29% | 943.894,00 |
| 19.12.2025 | 61,49 | 62,42 | 60,71 | 61,38 | 1,37% | 2.158.176,00 |
| 18.12.2025 | 60,80 | 61,25 | 60,00 | 60,55 | 0,58% | 1.303.235,00 |
| 17.12.2025 | 61,14 | 62,21 | 60,11 | 60,20 | -2,42% | 1.630.565,00 |
| 16.12.2025 | 61,44 | 62,04 | 60,60 | 61,69 | 0,13% | 1.806.077,00 |
| 15.12.2025 | 63,50 | 63,67 | 60,92 | 61,61 | -2,72% | 2.538.984,00 |
| 12.12.2025 | 66,08 | 66,21 | 63,16 | 63,33 | -3,89% | 2.146.838,00 |
| 11.12.2025 | 66,82 | 67,00 | 64,65 | 65,89 | -1,69% | 1.700.120,00 |
| 10.12.2025 | 65,66 | 67,36 | 65,08 | 67,02 | 2,85% | 2.445.623,00 |
| 09.12.2025 | 63,00 | 65,36 | 62,69 | 65,16 | 3,15% | 3.117.050,00 |
| 08.12.2025 | 66,85 | 67,12 | 61,85 | 63,17 | -5,22% | 5.669.483,00 |
| 05.12.2025 | 67,00 | 68,99 | 62,33 | 66,65 | -21,09% | 11.554.932,00 |
| 04.12.2025 | 84,21 | 86,70 | 83,05 | 84,46 | 1,88% | 998.513,00 |
| 03.12.2025 | 83,75 | 83,75 | 81,55 | 82,90 | 0,02% | 790.403,00 |
| 02.12.2025 | 83,11 | 84,18 | 82,28 | 82,88 | 0,23% | 821.965,00 |
| 01.12.2025 | 84,01 | 84,99 | 82,61 | 82,69 | -2,35% | 797.605,00 |
| 28.11.2025 | 84,18 | 85,00 | 83,28 | 84,68 | 0,65% | 536.211,00 |
| 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% | 1.204.796,00 |
| 24.11.2025 | 81,64 | 83,19 | 80,45 | 83,06 | 1,69% | 701.561,00 |
| 21.11.2025 | 82,17 | 82,74 | 80,52 | 81,68 | -0,39% | 886.169,00 |
| 20.11.2025 | 84,76 | 85,87 | 81,63 | 82,00 | -1,55% | 1.009.330,00 |
| 19.11.2025 | 82,21 | 84,69 | 82,21 | 83,29 | 0,81% | 792.462,00 |
| 18.11.2025 | 81,51 | 82,83 | 80,55 | 82,62 | 1,34% | 579.681,00 |
| 17.11.2025 | 82,51 | 82,65 | 81,40 | 81,53 | -1,33% | 918.658,00 |
| 14.11.2025 | 84,45 | 84,52 | 82,18 | 82,63 | -3,07% | 1.163.822,00 |
| 13.11.2025 | 86,33 | 87,04 | 83,43 | 85,25 | -1,39% | 1.363.079,00 |
| 12.11.2025 | 86,61 | 88,00 | 84,95 | 86,45 | -0,18% | 1.005.095,00 |
| 11.11.2025 | 85,70 | 86,94 | 85,32 | 86,61 | 0,86% | 637.304,00 |
| 10.11.2025 | 87,54 | 88,00 | 84,45 | 85,87 | -0,07% | 1.186.823,00 |
| 07.11.2025 | 81,92 | 86,38 | 81,32 | 85,93 | 4,69% | 1.716.560,00 |
| 06.11.2025 | 81,90 | 82,42 | 79,67 | 82,08 | -1,00% | 1.188.120,00 |
| 05.11.2025 | 77,45 | 85,41 | 77,45 | 82,91 | 4,21% | 1.991.688,00 |
| 04.11.2025 | 79,12 | 81,08 | 78,06 | 79,56 | -0,23% | 1.039.108,00 |
| 03.11.2025 | 83,15 | 83,15 | 78,70 | 79,74 | -4,09% | 1.202.023,00 |
| 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 | 84,74 | 85,35 | 82,10 | 84,16 | -0,22% | 645.204,00 |
| 23.10.2025 | 82,96 | 84,55 | 82,90 | 84,34 | 2,66% | - |
| 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 | 82,87 | 83,01 | 82,29 | 82,74 | -0,52% | - |
| 16.10.2025 | 84,42 | 84,95 | 82,79 | 83,17 | -1,12% | 931.238,00 |
| 15.10.2025 | 86,39 | 86,81 | 83,56 | 84,11 | -2,21% | 786.712,00 |