79,908$
1,62%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 78,80 | 81,02 | 78,33 | 79,82 | 1,51% | 1.015.670,00 |
| 21.08.2025 | 77,53 | 78,67 | 77,37 | 78,63 | 0,90% | 426.911,00 |
| 20.08.2025 | 78,68 | 78,79 | 77,29 | 77,93 | -0,93% | 665.578,00 |
| 19.08.2025 | 79,75 | 79,86 | 78,30 | 78,66 | -0,94% | 709.046,00 |
| 18.08.2025 | 79,96 | 80,35 | 79,33 | 79,41 | -0,18% | 617.330,00 |
| 15.08.2025 | 79,45 | 79,86 | 78,15 | 79,55 | -0,11% | 1.175.767,00 |
| 14.08.2025 | 81,32 | 82,25 | 79,59 | 79,64 | -2,70% | 1.524.944,00 |
| 13.08.2025 | 80,00 | 82,14 | 79,74 | 81,85 | 2,30% | 1.220.019,00 |
| 12.08.2025 | 78,93 | 80,28 | 78,40 | 80,01 | 1,99% | 866.865,00 |
| 11.08.2025 | 78,50 | 79,91 | 78,07 | 78,45 | 1,08% | 1.081.996,00 |
| 08.08.2025 | 76,67 | 78,30 | 76,67 | 77,61 | 0,96% | 964.604,00 |
| 07.08.2025 | 78,00 | 79,00 | 75,43 | 76,87 | 1,25% | 1.376.082,00 |
| 06.08.2025 | 75,70 | 77,50 | 73,95 | 75,92 | -1,40% | 1.479.147,00 |
| 05.08.2025 | 74,48 | 77,17 | 74,23 | 77,00 | 3,22% | 1.694.670,00 |
| 04.08.2025 | 73,90 | 74,63 | 73,63 | 74,60 | 1,19% | 1.150.984,00 |
| 01.08.2025 | 73,69 | 74,20 | 72,34 | 73,72 | -0,65% | 845.488,00 |
| 31.07.2025 | 74,89 | 75,58 | 74,04 | 74,20 | -1,12% | 607.223,00 |
| 30.07.2025 | 75,55 | 76,48 | 74,44 | 75,04 | -0,58% | 736.809,00 |
| 29.07.2025 | 75,00 | 75,99 | 74,97 | 75,48 | 0,31% | 701.492,00 |
| 28.07.2025 | 75,84 | 76,41 | 74,43 | 75,25 | -1,06% | 782.348,00 |
| 25.07.2025 | 76,25 | 76,34 | 75,17 | 76,06 | 0,68% | 701.688,00 |
| 24.07.2025 | 75,84 | 76,47 | 75,28 | 75,55 | -0,66% | 668.799,00 |
| 23.07.2025 | 75,43 | 76,97 | 75,43 | 76,05 | 1,40% | 851.447,00 |
| 22.07.2025 | 75,01 | 75,98 | 73,50 | 75,00 | 0,40% | 1.068.629,00 |
| 21.07.2025 | 76,38 | 76,58 | 74,69 | 74,70 | -1,98% | 1.078.192,00 |
| 18.07.2025 | 77,18 | 77,37 | 75,61 | 76,21 | -0,50% | 853.692,00 |
| 17.07.2025 | 74,57 | 77,27 | 74,51 | 76,59 | 2,90% | 1.253.688,00 |
| 16.07.2025 | 73,49 | 74,50 | 73,00 | 74,43 | 1,47% | 898.594,00 |
| 15.07.2025 | 75,35 | 75,36 | 73,35 | 73,35 | -2,03% | 859.097,00 |
| 14.07.2025 | 74,03 | 75,72 | 74,01 | 74,87 | 0,12% | 1.087.810,00 |
| 11.07.2025 | 75,16 | 75,58 | 74,16 | 74,78 | -0,65% | 995.777,00 |
| 10.07.2025 | 75,63 | 76,43 | 74,59 | 75,27 | -0,54% | 1.158.612,00 |
| 09.07.2025 | 75,20 | 75,74 | 74,09 | 75,68 | 1,05% | 974.257,00 |
| 08.07.2025 | 75,80 | 77,98 | 74,83 | 74,89 | 0,74% | 1.917.815,00 |
| 07.07.2025 | 74,70 | 75,01 | 73,85 | 74,34 | -0,63% | 799.910,00 |
| 03.07.2025 | 74,44 | 75,20 | 74,34 | 74,81 | 1,22% | 771.368,00 |
| 02.07.2025 | 72,89 | 73,97 | 72,02 | 73,91 | 1,57% | 1.479.467,00 |
| 01.07.2025 | 71,54 | 73,17 | 71,53 | 72,77 | 1,39% | 1.142.072,00 |
| 30.06.2025 | 70,58 | 72,02 | 70,58 | 71,77 | 1,70% | 1.029.581,00 |
| 27.06.2025 | 71,00 | 71,68 | 70,13 | 70,57 | -0,95% | 1.703.754,00 |
| 26.06.2025 | 69,18 | 72,33 | 69,18 | 71,25 | 4,00% | 1.831.253,00 |
| 25.06.2025 | 68,62 | 69,05 | 67,76 | 68,51 | 0,47% | 1.403.765,00 |
| 24.06.2025 | 67,31 | 68,27 | 66,53 | 68,19 | 2,74% | 1.104.816,00 |
| 23.06.2025 | 66,67 | 67,87 | 66,06 | 66,37 | -0,96% | 747.187,00 |
| 20.06.2025 | 68,22 | 68,23 | 66,62 | 67,01 | -1,46% | 1.288.624,00 |
| 18.06.2025 | 68,29 | 69,21 | 67,31 | 68,00 | -0,28% | 1.097.028,00 |
| 17.06.2025 | 68,98 | 70,13 | 68,12 | 68,19 | -1,47% | 1.093.406,00 |
| 16.06.2025 | 70,22 | 70,65 | 68,48 | 69,21 | -0,76% | 1.563.235,00 |
| 13.06.2025 | 70,15 | 71,10 | 69,46 | 69,74 | -0,91% | 1.093.263,00 |
| 12.06.2025 | 69,59 | 70,47 | 68,86 | 70,38 | 0,99% | 773.177,00 |
| 11.06.2025 | 69,93 | 70,00 | 68,56 | 69,69 | -0,09% | 787.807,00 |
| 10.06.2025 | 70,00 | 70,59 | 69,20 | 69,75 | 0,33% | 917.448,00 |
| 09.06.2025 | 69,28 | 70,27 | 68,06 | 69,52 | 0,65% | 1.343.804,00 |
| 06.06.2025 | 68,57 | 69,87 | 68,42 | 69,07 | 1,45% | 1.317.424,00 |
| 05.06.2025 | 68,95 | 69,08 | 67,70 | 68,08 | -1,00% | 1.361.740,00 |
| 04.06.2025 | 68,00 | 70,56 | 67,76 | 68,77 | 1,52% | 2.353.209,00 |
| 03.06.2025 | 61,78 | 68,12 | 61,75 | 67,74 | 7,00% | 5.064.736,00 |
| 02.06.2025 | 64,39 | 64,39 | 62,72 | 63,31 | -2,36% | 1.469.661,00 |
| 30.05.2025 | 65,87 | 66,04 | 61,50 | 64,84 | -1,67% | 2.330.724,00 |
| 29.05.2025 | 66,00 | 66,43 | 65,25 | 65,94 | 0,52% | 1.266.326,00 |
| 28.05.2025 | 68,34 | 68,67 | 65,53 | 65,60 | -3,42% | 1.523.008,00 |
| 27.05.2025 | 66,58 | 68,01 | 66,27 | 67,92 | 2,64% | 1.197.082,00 |
| 23.05.2025 | 66,82 | 67,37 | 65,58 | 66,17 | -2,56% | 1.343.450,00 |
| 22.05.2025 | 67,23 | 68,53 | 66,78 | 67,91 | 1,03% | 902.648,00 |
| 21.05.2025 | 67,73 | 68,06 | 66,51 | 67,22 | -1,54% | 970.513,00 |
| 20.05.2025 | 68,48 | 69,46 | 67,99 | 68,27 | -0,20% | 922.041,00 |
| 19.05.2025 | 68,20 | 69,00 | 68,08 | 68,41 | -0,86% | 1.001.814,00 |
| 16.05.2025 | 68,05 | 69,26 | 67,74 | 69,00 | 1,10% | 1.325.149,00 |
| 15.05.2025 | 67,21 | 68,54 | 66,48 | 68,25 | 2,00% | 1.835.237,00 |
| 14.05.2025 | 65,47 | 70,11 | 65,00 | 66,91 | 2,47% | 4.271.219,00 |
| 13.05.2025 | 65,19 | 65,79 | 64,82 | 65,30 | 0,32% | 620.859,00 |
| 12.05.2025 | 65,30 | 65,32 | 63,91 | 65,09 | 1,56% | 857.708,00 |
| 09.05.2025 | 64,21 | 64,21 | 63,07 | 64,09 | 0,08% | 771.227,00 |
| 08.05.2025 | 63,34 | 64,62 | 63,27 | 64,04 | 1,81% | 1.026.939,00 |
| 07.05.2025 | 62,79 | 63,26 | 62,06 | 62,90 | 0,30% | 906.141,00 |
| 06.05.2025 | 60,52 | 62,79 | 60,09 | 62,71 | 2,77% | 1.619.789,00 |
| 05.05.2025 | 62,03 | 62,31 | 60,98 | 61,02 | -2,85% | 2.138.629,00 |
| 02.05.2025 | 65,40 | 65,58 | 62,47 | 62,81 | -1,71% | 2.335.860,00 |
| 01.05.2025 | 65,87 | 66,32 | 62,95 | 63,90 | -4,43% | 2.513.478,00 |
| 30.04.2025 | 69,03 | 71,10 | 64,91 | 66,86 | -2,62% | 3.242.216,00 |
| 29.04.2025 | 68,20 | 69,14 | 67,82 | 68,66 | 0,50% | 1.755.022,00 |
| 28.04.2025 | 67,78 | 68,57 | 67,12 | 68,32 | 1,05% | 1.750.653,00 |
| 25.04.2025 | 67,38 | 68,04 | 66,64 | 67,61 | 0,42% | 1.096.022,00 |
| 24.04.2025 | 65,68 | 67,82 | 65,37 | 67,33 | 3,47% | 1.619.727,00 |
| 23.04.2025 | 65,83 | 66,57 | 64,74 | 65,07 | 1,54% | 959.097,00 |
| 22.04.2025 | 63,70 | 64,34 | 62,95 | 64,08 | 1,65% | 949.461,00 |
| 21.04.2025 | 64,91 | 65,38 | 62,48 | 63,04 | -3,19% | 786.065,00 |
| 17.04.2025 | 64,25 | 65,70 | 64,21 | 65,12 | 0,91% | 1.255.618,00 |
| 16.04.2025 | 64,03 | 65,31 | 63,93 | 64,53 | 0,70% | 1.260.964,00 |
| 15.04.2025 | 64,85 | 64,90 | 63,16 | 64,08 | -1,29% | 1.143.674,00 |
| 14.04.2025 | 64,99 | 65,13 | 63,63 | 64,92 | 0,48% | 1.071.288,00 |
| 11.04.2025 | 63,00 | 65,13 | 61,90 | 64,61 | 2,12% | 1.125.304,00 |
| 10.04.2025 | 62,13 | 63,94 | 61,50 | 63,27 | 0,19% | 1.527.098,00 |
| 09.04.2025 | 57,50 | 64,49 | 57,50 | 63,15 | 6,38% | 2.581.863,00 |
| 08.04.2025 | 60,29 | 61,43 | 58,82 | 59,36 | 0,82% | 1.769.231,00 |
| 07.04.2025 | 56,58 | 60,04 | 56,27 | 58,88 | 0,00% | 1.542.931,00 |
| 04.04.2025 | 59,78 | 61,01 | 57,90 | 58,88 | -3,60% | 1.601.634,00 |
| 03.04.2025 | 60,80 | 62,51 | 59,78 | 61,08 | -3,12% | 1.797.919,00 |
| 02.04.2025 | 59,00 | 64,23 | 58,65 | 63,05 | 5,86% | 2.805.250,00 |
| 01.04.2025 | 59,48 | 59,99 | 58,75 | 59,56 | 0,59% | 818.466,00 |