63,248$
-4,01%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 66,21 | 66,21 | 63,16 | 63,33 | -3,89% | 2.149.192,00 |
| 11.12.2025 | 66,82 | 67,00 | 64,65 | 65,89 | -1,69% | 1.701.500,00 |
| 10.12.2025 | 65,66 | 67,36 | 65,08 | 67,02 | 2,85% | 2.622.297,00 |
| 09.12.2025 | 63,00 | 65,36 | 62,69 | 65,16 | 3,15% | 3.302.564,00 |
| 08.12.2025 | 66,85 | 67,12 | 61,85 | 63,17 | -5,22% | 5.674.161,00 |
| 05.12.2025 | 67,00 | 68,99 | 62,33 | 66,65 | -21,09% | 11.658.858,00 |
| 04.12.2025 | 84,21 | 86,70 | 83,05 | 84,46 | 1,88% | 1.002.815,00 |
| 03.12.2025 | 83,75 | 83,75 | 81,55 | 82,90 | 0,02% | 791.567,00 |
| 02.12.2025 | 83,11 | 84,18 | 82,28 | 82,88 | 0,23% | 822.684,00 |
| 01.12.2025 | 84,12 | 84,99 | 82,61 | 82,69 | -2,35% | 798.156,00 |
| 28.11.2025 | 84,18 | 85,00 | 83,28 | 84,68 | 0,65% | 536.276,00 |
| 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% | 1.208.899,00 |
| 24.11.2025 | 81,64 | 83,19 | 80,45 | 83,06 | 1,69% | 712.647,00 |
| 21.11.2025 | 81,79 | 82,74 | 80,52 | 81,68 | -0,39% | 886.191,00 |
| 20.11.2025 | 84,76 | 85,87 | 81,63 | 82,00 | -1,55% | 1.050.595,00 |
| 19.11.2025 | 82,21 | 84,69 | 82,21 | 83,29 | 0,81% | 793.067,00 |
| 18.11.2025 | 81,51 | 82,83 | 80,55 | 82,62 | 1,34% | 591.990,00 |
| 17.11.2025 | 82,51 | 82,65 | 81,40 | 81,53 | -1,33% | 945.110,00 |
| 14.11.2025 | 83,73 | 84,52 | 82,18 | 82,63 | -3,07% | 1.163.847,00 |
| 13.11.2025 | 86,33 | 87,04 | 83,43 | 85,25 | -1,39% | 1.432.979,00 |
| 12.11.2025 | 86,61 | 88,00 | 84,95 | 86,45 | -0,18% | 1.005.097,00 |
| 11.11.2025 | 85,70 | 86,94 | 85,32 | 86,61 | 0,86% | 646.082,00 |
| 10.11.2025 | 87,54 | 88,00 | 84,45 | 85,87 | -0,07% | 1.186.853,00 |
| 07.11.2025 | 81,55 | 86,38 | 81,32 | 85,93 | 4,69% | 1.716.795,00 |
| 06.11.2025 | 81,91 | 82,42 | 79,67 | 82,08 | -1,00% | 1.188.344,00 |
| 05.11.2025 | 77,45 | 85,41 | 77,45 | 82,91 | 4,21% | 1.991.796,00 |
| 04.11.2025 | 79,12 | 81,08 | 78,06 | 79,56 | -0,23% | 1.043.262,00 |
| 03.11.2025 | 83,15 | 83,15 | 78,70 | 79,74 | -4,09% | 1.202.173,00 |
| 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 | 84,62 | 85,35 | 82,10 | 84,16 | -0,22% | 645.230,00 |
| 23.10.2025 | 82,96 | 84,55 | 82,90 | 84,34 | 2,66% | 532.094,00 |
| 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 |
| 14.10.2025 | 85,77 | 86,97 | 84,60 | 86,01 | -0,41% | 657.311,00 |
| 13.10.2025 | 86,00 | 87,43 | 85,57 | 86,36 | 0,59% | 682.285,00 |
| 10.10.2025 | 87,41 | 87,91 | 85,68 | 85,85 | -1,78% | 811.911,00 |
| 09.10.2025 | 89,29 | 89,50 | 86,97 | 87,41 | -2,11% | 672.800,00 |
| 08.10.2025 | 88,25 | 89,31 | 87,52 | 89,29 | 1,73% | 896.570,00 |
| 07.10.2025 | 88,65 | 88,98 | 86,67 | 87,77 | -0,63% | 689.719,00 |
| 06.10.2025 | 87,50 | 89,27 | 87,05 | 88,33 | 0,97% | 907.459,00 |
| 03.10.2025 | 87,35 | 88,53 | 86,77 | 87,48 | 0,08% | 802.593,00 |
| 02.10.2025 | 85,24 | 87,74 | 85,00 | 87,41 | 2,55% | 1.514.945,00 |
| 01.10.2025 | 82,53 | 85,29 | 82,19 | 85,24 | 2,80% | 1.609.804,00 |
| 30.09.2025 | 82,34 | 83,39 | 81,95 | 82,92 | 1,28% | 1.134.333,00 |
| 29.09.2025 | 81,95 | 82,90 | 81,67 | 81,87 | 0,50% | 792.725,00 |
| 26.09.2025 | 79,45 | 81,77 | 79,23 | 81,46 | 2,21% | 751.276,00 |
| 25.09.2025 | 80,40 | 81,00 | 79,07 | 79,70 | -1,20% | 1.113.603,00 |
| 24.09.2025 | 80,64 | 81,50 | 80,23 | 80,67 | 0,67% | 942.496,00 |
| 23.09.2025 | 81,91 | 83,13 | 80,10 | 80,13 | -1,48% | 962.623,00 |
| 22.09.2025 | 81,38 | 81,50 | 79,82 | 81,33 | -0,70% | 719.241,00 |
| 19.09.2025 | 81,72 | 82,73 | 80,69 | 81,90 | 0,58% | 2.796.696,00 |
| 18.09.2025 | 82,90 | 83,49 | 80,96 | 81,43 | -1,75% | 1.376.434,00 |
| 17.09.2025 | 76,72 | 83,17 | 76,27 | 82,88 | 9,89% | 2.923.985,00 |
| 16.09.2025 | 76,12 | 76,53 | 74,33 | 75,42 | -1,00% | 858.717,00 |
| 15.09.2025 | 76,59 | 76,89 | 75,58 | 76,18 | -0,57% | 794.384,00 |
| 12.09.2025 | 76,02 | 76,92 | 75,95 | 76,62 | 0,68% | 678.988,00 |
| 11.09.2025 | 74,85 | 76,17 | 74,77 | 76,10 | 1,79% | 910.652,00 |
| 10.09.2025 | 74,79 | 75,32 | 73,85 | 74,76 | 0,35% | 969.704,00 |
| 09.09.2025 | 74,94 | 74,94 | 73,50 | 74,50 | -0,67% | 879.849,00 |
| 08.09.2025 | 75,42 | 75,52 | 73,61 | 75,00 | -0,86% | 918.308,00 |
| 05.09.2025 | 74,44 | 75,88 | 74,03 | 75,65 | 2,37% | 1.110.456,00 |
| 04.09.2025 | 78,23 | 78,23 | 73,87 | 73,90 | -6,08% | 2.001.047,00 |
| 03.09.2025 | 80,69 | 80,97 | 78,66 | 78,68 | -2,45% | 1.121.448,00 |
| 02.09.2025 | 79,47 | 80,89 | 79,38 | 80,66 | 0,70% | 1.142.993,00 |
| 29.08.2025 | 80,14 | 80,57 | 78,90 | 80,10 | 0,25% | 848.583,00 |
| 28.08.2025 | 80,28 | 80,43 | 78,46 | 79,90 | -0,55% | 777.529,00 |
| 27.08.2025 | 79,78 | 80,81 | 79,78 | 80,34 | 0,54% | 731.106,00 |
| 26.08.2025 | 79,50 | 80,41 | 79,50 | 79,91 | 0,26% | 905.966,00 |
| 25.08.2025 | 79,81 | 80,32 | 79,40 | 79,70 | -0,15% | 718.606,00 |
| 22.08.2025 | 78,80 | 81,02 | 78,33 | 79,82 | 1,51% | 1.015.670,00 |
| 21.08.2025 | 77,58 | 78,67 | 77,37 | 78,63 | 0,90% | 426.911,00 |
| 20.08.2025 | 78,51 | 78,79 | 77,29 | 77,93 | -0,93% | 665.578,00 |
| 19.08.2025 | 79,38 | 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 | 79,87 | 82,14 | 79,74 | 81,85 | 2,30% | 1.220.019,00 |
| 12.08.2025 | 78,58 | 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 | 78,29 | 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 | 73,83 | 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 | 75,07 | 75,58 | 74,04 | 74,20 | -1,12% | 607.223,00 |
| 30.07.2025 | 75,53 | 76,48 | 74,44 | 75,04 | -0,58% | 736.809,00 |
| 29.07.2025 | 75,72 | 75,99 | 74,97 | 75,48 | 0,31% | 701.492,00 |
| 28.07.2025 | 76,21 | 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 |