59,427$
-4,07%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 61,24 | 61,29 | 57,86 | 59,49 | -3,97% | 2.974.261,00 |
| 20.02.2025 | 64,53 | 64,99 | 59,90 | 61,95 | -4,81% | 4.644.579,00 |
| 19.02.2025 | 62,36 | 67,45 | 61,71 | 65,08 | -11,46% | 5.201.898,00 |
| 18.02.2025 | 75,18 | 76,21 | 73,11 | 73,50 | -0,11% | 1.673.560,00 |
| 17.02.2025 | 73,33 | 73,58 | 73,33 | 73,58 | 0,17% | - |
| 14.02.2025 | 73,40 | 73,69 | 72,12 | 73,46 | 0,08% | 1.401.895,00 |
| 13.02.2025 | 76,38 | 76,38 | 72,99 | 73,40 | -3,36% | 1.389.731,00 |
| 12.02.2025 | 75,96 | 77,52 | 75,50 | 75,95 | -1,16% | 839.414,00 |
| 11.02.2025 | 77,74 | 78,00 | 75,87 | 76,84 | -1,45% | 1.320.052,00 |
| 10.02.2025 | 77,03 | 78,59 | 77,03 | 77,97 | 1,38% | 1.108.419,00 |
| 07.02.2025 | 77,49 | 78,01 | 76,82 | 76,91 | -0,81% | 1.051.702,00 |
| 06.02.2025 | 77,57 | 78,42 | 76,89 | 77,54 | -0,05% | 884.814,00 |
| 05.02.2025 | 78,63 | 79,33 | 77,39 | 77,58 | -0,72% | 1.145.333,00 |
| 04.02.2025 | 78,28 | 78,57 | 77,02 | 78,14 | 1,01% | 1.197.058,00 |
| 03.02.2025 | 77,19 | 79,15 | 76,99 | 77,36 | -2,41% | 1.439.780,00 |
| 31.01.2025 | 78,60 | 80,04 | 76,44 | 79,27 | 0,58% | 2.367.417,00 |
| 30.01.2025 | 79,50 | 80,35 | 77,92 | 78,81 | -1,30% | 2.020.852,00 |
| 29.01.2025 | 80,53 | 81,45 | 79,10 | 79,85 | -0,25% | 1.588.110,00 |
| 28.01.2025 | 84,48 | 84,48 | 78,82 | 80,05 | -5,15% | 1.974.718,00 |
| 27.01.2025 | 84,34 | 85,68 | 83,31 | 84,40 | 0,73% | 1.248.526,00 |
| 24.01.2025 | 86,00 | 86,64 | 83,34 | 83,79 | -1,80% | 2.200.801,00 |
| 23.01.2025 | 93,00 | 93,20 | 84,35 | 85,33 | -10,05% | 5.647.179,00 |
| 22.01.2025 | 97,65 | 97,65 | 94,17 | 94,86 | -1,64% | 949.983,00 |
| 21.01.2025 | 96,25 | 97,91 | 96,01 | 96,44 | 1,27% | 893.118,00 |
| 17.01.2025 | 96,00 | 96,36 | 94,98 | 95,23 | -0,17% | 678.791,00 |
| 16.01.2025 | 95,61 | 95,67 | 93,92 | 95,39 | 0,00% | 414.206,00 |
| 15.01.2025 | 95,35 | 96,00 | 94,64 | 95,39 | 0,97% | 672.393,00 |
| 14.01.2025 | 93,92 | 94,53 | 93,00 | 94,47 | 1,05% | 828.536,00 |
| 13.01.2025 | 91,48 | 94,17 | 91,36 | 93,49 | 1,03% | 775.996,00 |
| 10.01.2025 | 91,83 | 94,39 | 91,67 | 92,54 | 0,74% | 831.184,00 |
| 08.01.2025 | 90,66 | 91,98 | 89,65 | 91,86 | 1,46% | 893.496,00 |
| 07.01.2025 | 92,56 | 92,58 | 90,13 | 90,54 | -1,67% | 854.709,00 |
| 06.01.2025 | 92,50 | 94,01 | 91,54 | 92,08 | -0,24% | 1.060.761,00 |
| 03.01.2025 | 90,15 | 92,51 | 90,15 | 92,30 | 1,98% | 775.249,00 |
| 02.01.2025 | 92,13 | 92,71 | 89,72 | 90,51 | -1,89% | 1.233.330,00 |
| 31.12.2024 | 92,91 | 93,49 | 92,00 | 92,25 | -0,47% | 512.044,00 |
| 30.12.2024 | 92,23 | 93,64 | 91,58 | 92,69 | -0,47% | 510.508,00 |
| 27.12.2024 | 93,52 | 94,07 | 92,23 | 93,13 | -0,75% | 368.044,00 |
| 26.12.2024 | 93,01 | 93,98 | 92,98 | 93,83 | 0,43% | 473.964,00 |
| 24.12.2024 | 93,76 | 93,76 | 92,60 | 93,43 | -0,41% | 323.228,00 |
| 23.12.2024 | 95,39 | 95,57 | 93,26 | 93,81 | -1,95% | 793.087,00 |
| 20.12.2024 | 94,21 | 96,92 | 93,61 | 95,68 | 0,61% | 1.525.950,00 |
| 19.12.2024 | 95,87 | 96,42 | 94,23 | 95,10 | 0,20% | 796.895,00 |
| 18.12.2024 | 96,77 | 96,97 | 94,50 | 94,91 | -1,47% | 692.895,00 |
| 17.12.2024 | 97,15 | 97,45 | 95,58 | 96,33 | -1,62% | 650.674,00 |
| 16.12.2024 | 96,31 | 99,04 | 96,04 | 97,92 | 1,41% | 508.569,00 |
| 13.12.2024 | 97,03 | 97,57 | 95,65 | 96,56 | -0,45% | 521.583,00 |
| 12.12.2024 | 96,02 | 97,71 | 93,93 | 97,00 | 1,90% | 1.001.184,00 |
| 11.12.2024 | 96,11 | 96,89 | 94,04 | 95,19 | -0,76% | 1.233.630,00 |
| 10.12.2024 | 97,13 | 97,26 | 95,73 | 95,92 | -0,89% | 748.916,00 |
| 09.12.2024 | 98,51 | 98,66 | 96,52 | 96,78 | -1,28% | 975.122,00 |
| 06.12.2024 | 99,53 | 99,53 | 97,42 | 98,03 | -0,86% | 571.064,00 |
| 05.12.2024 | 99,05 | 100,46 | 97,82 | 98,88 | -0,17% | 949.013,00 |
| 04.12.2024 | 94,75 | 101,92 | 94,75 | 99,05 | 4,54% | 1.893.141,00 |
| 03.12.2024 | 96,16 | 96,36 | 94,29 | 94,75 | -1,28% | 954.415,00 |
| 02.12.2024 | 95,91 | 96,78 | 95,29 | 95,98 | 0,07% | 723.061,00 |
| 29.11.2024 | 96,64 | 96,84 | 95,60 | 95,91 | 0,05% | 395.188,00 |
| 27.11.2024 | 96,60 | 97,35 | 95,41 | 95,86 | -0,49% | 605.104,00 |
| 26.11.2024 | 97,00 | 98,25 | 96,02 | 96,33 | -0,41% | 808.297,00 |
| 25.11.2024 | 99,34 | 99,34 | 96,66 | 96,73 | -2,34% | 868.792,00 |
| 22.11.2024 | 99,40 | 99,87 | 98,21 | 99,05 | -0,34% | 778.954,00 |
| 21.11.2024 | 96,00 | 100,69 | 95,06 | 99,39 | 4,29% | 1.417.430,00 |
| 20.11.2024 | 94,61 | 95,37 | 93,23 | 95,30 | 0,93% | 763.638,00 |
| 19.11.2024 | 94,20 | 96,19 | 93,32 | 94,42 | 0,05% | 1.524.203,00 |
| 18.11.2024 | 96,96 | 97,27 | 94,05 | 94,37 | -3,11% | 1.854.952,00 |
| 15.11.2024 | 99,34 | 99,67 | 95,93 | 97,40 | -2,87% | 1.831.587,00 |
| 14.11.2024 | 112,59 | 113,00 | 99,25 | 100,28 | -10,47% | 2.946.057,00 |
| 13.11.2024 | 113,26 | 114,19 | 111,98 | 112,01 | -0,84% | 412.964,00 |
| 12.11.2024 | 113,34 | 113,92 | 112,17 | 112,96 | -0,31% | 540.809,00 |
| 11.11.2024 | 113,60 | 114,20 | 113,16 | 113,31 | 0,55% | 476.026,00 |
| 08.11.2024 | 111,66 | 113,03 | 111,00 | 112,69 | 2,19% | 771.869,00 |
| 07.11.2024 | 111,11 | 111,74 | 110,17 | 110,27 | -0,38% | 619.098,00 |
| 06.11.2024 | 114,68 | 114,68 | 110,21 | 110,69 | -0,62% | 971.932,00 |
| 05.11.2024 | 109,73 | 111,91 | 109,08 | 111,38 | 1,61% | 706.550,00 |
| 04.11.2024 | 108,69 | 109,86 | 108,24 | 109,61 | 0,85% | 970.125,00 |
| 01.11.2024 | 109,03 | 109,96 | 107,82 | 108,69 | 0,49% | 822.837,00 |
| 31.10.2024 | 110,00 | 111,15 | 108,10 | 108,16 | -1,67% | 910.653,00 |
| 30.10.2024 | 108,64 | 112,19 | 104,57 | 110,00 | 4,73% | 1.987.316,00 |
| 29.10.2024 | 105,05 | 105,53 | 103,92 | 105,03 | 0,32% | 899.125,00 |
| 28.10.2024 | 104,60 | 105,12 | 104,21 | 104,69 | 0,46% | 674.065,00 |
| 25.10.2024 | 105,06 | 105,60 | 103,89 | 104,21 | -0,19% | 731.980,00 |
| 24.10.2024 | 105,83 | 105,89 | 104,08 | 104,41 | 0,03% | 844.205,00 |
| 23.10.2024 | 106,05 | 106,93 | 103,95 | 104,38 | -2,83% | 971.744,00 |
| 22.10.2024 | 106,89 | 108,03 | 106,55 | 107,42 | -0,01% | 614.979,00 |
| 21.10.2024 | 107,22 | 107,55 | 105,90 | 107,43 | -0,51% | 826.095,00 |
| 18.10.2024 | 108,24 | 108,36 | 107,21 | 107,98 | -0,27% | 440.646,00 |
| 17.10.2024 | 108,67 | 109,00 | 107,88 | 108,27 | 0,12% | 400.178,00 |
| 16.10.2024 | 109,27 | 109,55 | 108,05 | 108,14 | -0,42% | 619.309,00 |
| 15.10.2024 | 108,02 | 109,26 | 107,72 | 108,60 | 0,71% | 885.668,00 |
| 14.10.2024 | 107,05 | 108,10 | 106,88 | 107,83 | 0,73% | 392.888,00 |
| 11.10.2024 | 105,07 | 107,09 | 104,76 | 107,05 | 1,87% | 722.630,00 |
| 10.10.2024 | 106,69 | 107,04 | 104,17 | 105,08 | -1,99% | 838.506,00 |
| 09.10.2024 | 107,02 | 107,51 | 106,75 | 107,21 | 0,30% | 641.828,00 |
| 08.10.2024 | 106,78 | 107,67 | 106,22 | 106,89 | 0,75% | 769.018,00 |
| 07.10.2024 | 106,67 | 106,95 | 105,37 | 106,09 | -0,57% | 838.866,00 |
| 04.10.2024 | 106,86 | 107,00 | 106,11 | 106,70 | 0,75% | 578.282,00 |
| 03.10.2024 | 105,58 | 106,81 | 105,27 | 105,91 | 0,40% | 915.078,00 |
| 02.10.2024 | 104,51 | 105,81 | 104,11 | 105,49 | 0,66% | 580.991,00 |
| 01.10.2024 | 103,76 | 104,87 | 103,18 | 104,80 | 1,08% | 1.128.949,00 |
| 30.09.2024 | 103,96 | 104,36 | 102,50 | 103,68 | 0,05% | 807.273,00 |