76,694$
3,04%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 74,74 | 77,21 | 74,74 | 76,74 | 3,10% | - |
| 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 |
| 31.03.2025 | 58,00 | 59,85 | 57,87 | 59,21 | -0,35% | 851.080,00 |
| 28.03.2025 | 60,55 | 60,55 | 59,12 | 59,42 | -1,87% | 599.101,00 |
| 27.03.2025 | 60,75 | 61,67 | 60,30 | 60,55 | -1,05% | 666.163,00 |
| 26.03.2025 | 61,62 | 62,07 | 60,90 | 61,19 | -0,60% | 1.049.054,00 |
| 25.03.2025 | 61,66 | 62,31 | 61,08 | 61,56 | 1,82% | 1.076.033,00 |
| 24.03.2025 | 59,26 | 60,60 | 59,17 | 60,46 | 2,39% | 891.936,00 |
| 21.03.2025 | 58,51 | 59,39 | 57,57 | 59,05 | 0,05% | 1.254.624,00 |
| 20.03.2025 | 60,03 | 60,76 | 58,39 | 59,02 | -3,01% | 1.113.003,00 |
| 19.03.2025 | 60,23 | 61,30 | 60,05 | 60,85 | 1,28% | 1.347.007,00 |
| 18.03.2025 | 58,79 | 60,30 | 57,89 | 60,08 | 1,45% | 1.100.146,00 |
| 17.03.2025 | 58,62 | 60,32 | 57,99 | 59,22 | 1,72% | 952.237,00 |
| 14.03.2025 | 57,15 | 58,48 | 56,80 | 58,22 | 2,77% | 1.542.042,00 |
| 13.03.2025 | 56,78 | 57,28 | 56,29 | 56,65 | -1,32% | 1.495.081,00 |
| 12.03.2025 | 58,55 | 58,55 | 56,37 | 57,41 | -0,30% | 1.368.477,00 |
| 11.03.2025 | 58,28 | 59,25 | 57,28 | 57,58 | -1,61% | 1.298.426,00 |
| 10.03.2025 | 59,75 | 61,37 | 58,18 | 58,52 | -2,74% | 1.808.836,00 |
| 07.03.2025 | 56,96 | 61,44 | 56,85 | 60,17 | 4,79% | 2.161.595,00 |
| 06.03.2025 | 57,71 | 58,20 | 56,20 | 57,42 | -1,64% | 1.503.223,00 |
| 05.03.2025 | 58,08 | 59,59 | 57,81 | 58,38 | 1,51% | 1.969.135,00 |
| 04.03.2025 | 54,76 | 58,85 | 54,56 | 57,51 | 3,90% | 2.270.205,00 |
| 03.03.2025 | 57,89 | 58,49 | 54,90 | 55,35 | -4,93% | 2.094.506,00 |
| 28.02.2025 | 58,45 | 59,60 | 56,87 | 58,22 | -1,22% | 1.324.104,00 |
| 27.02.2025 | 59,15 | 59,57 | 58,07 | 58,94 | -0,24% | 1.168.063,00 |
| 26.02.2025 | 60,74 | 61,68 | 58,72 | 59,08 | -1,93% | 1.523.656,00 |
| 25.02.2025 | 58,76 | 61,11 | 58,62 | 60,24 | 2,54% | 1.874.351,00 |
| 24.02.2025 | 59,50 | 59,74 | 57,22 | 58,75 | -1,24% | 2.080.747,00 |