44,162$
0,03%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 44,38 | 44,40 | 43,46 | 44,36 | 0,48% | - |
| 16.10.2026 | 42,81 | 45,19 | 42,76 | 44,15 | 0,11% | 1.101.836,00 |
| 15.10.2026 | 43,23 | 44,17 | 43,22 | 44,10 | 3,06% | 937.669,00 |
| 14.10.2026 | 43,36 | 44,03 | 42,56 | 42,79 | -2,26% | 917.307,00 |
| 13.10.2026 | 44,20 | 44,51 | 42,70 | 43,78 | -1,84% | 1.041.366,00 |
| 12.10.2026 | 45,30 | 45,56 | 44,39 | 44,60 | -1,06% | 961.947,00 |
| 09.10.2026 | 43,40 | 45,45 | 43,03 | 45,08 | 4,79% | 1.183.510,00 |
| 08.10.2026 | 41,60 | 43,05 | 40,92 | 43,02 | 2,38% | 1.250.065,00 |
| 07.10.2026 | 41,57 | 42,20 | 40,52 | 42,02 | -0,19% | 995.622,00 |
| 06.10.2026 | 42,40 | 42,63 | 41,71 | 42,10 | -0,02% | 1.119.400,00 |
| 05.10.2026 | 40,94 | 43,20 | 40,75 | 42,11 | 3,24% | 1.976.553,00 |
| 02.10.2026 | 41,14 | 41,66 | 40,07 | 40,79 | -0,54% | 2.157.826,00 |
| 01.10.2026 | 41,50 | 42,07 | 40,47 | 41,01 | 0,10% | 1.299.848,00 |
| 30.09.2026 | 41,69 | 41,94 | 40,77 | 40,97 | -1,40% | 1.398.528,00 |
| 29.09.2026 | 41,38 | 42,18 | 41,08 | 41,55 | -0,12% | 983.794,00 |
| 28.09.2026 | 42,50 | 42,64 | 41,02 | 41,60 | -3,41% | 1.247.486,00 |
| 25.09.2026 | 42,34 | 43,48 | 42,05 | 43,07 | 1,48% | 1.068.492,00 |
| 24.09.2026 | 44,40 | 44,40 | 42,37 | 42,44 | -3,15% | 783.384,00 |
| 23.09.2026 | 43,85 | 44,72 | 43,71 | 43,82 | -0,61% | 890.770,00 |
| 22.09.2026 | 46,00 | 46,00 | 43,77 | 44,09 | -2,74% | 989.724,00 |
| 21.09.2026 | 45,01 | 45,54 | 44,51 | 45,33 | 1,14% | 853.703,00 |
| 18.09.2026 | 46,54 | 46,73 | 44,80 | 44,82 | -2,92% | 3.078.001,00 |
| 17.09.2026 | 47,24 | 47,40 | 46,08 | 46,17 | -0,69% | 785.706,00 |
| 16.09.2026 | 46,48 | 47,09 | 45,90 | 46,49 | -0,34% | 1.007.401,00 |
| 15.09.2026 | 46,36 | 47,10 | 45,74 | 46,65 | -0,62% | 766.950,00 |
| 14.09.2026 | 46,44 | 47,55 | 46,39 | 46,94 | 2,60% | 1.017.967,00 |
| 11.09.2026 | 45,99 | 46,48 | 44,81 | 45,75 | -0,28% | 1.470.971,00 |
| 10.09.2026 | 46,23 | 46,57 | 45,53 | 45,88 | -0,89% | 1.584.284,00 |
| 09.09.2026 | 47,42 | 47,58 | 46,02 | 46,29 | -2,73% | 861.201,00 |
| 08.09.2026 | 47,30 | 48,38 | 47,01 | 47,59 | 0,02% | 1.233.002,00 |
| 04.09.2026 | 46,00 | 47,73 | 45,61 | 47,58 | 2,65% | 1.290.200,00 |
| 03.09.2026 | 46,50 | 46,99 | 45,15 | 46,35 | 2,16% | 1.257.208,00 |
| 02.09.2026 | 46,01 | 46,48 | 45,33 | 45,37 | -2,16% | 1.326.810,00 |
| 01.09.2026 | 48,20 | 48,75 | 46,09 | 46,37 | -4,67% | 1.201.722,00 |
| 31.08.2026 | 48,45 | 49,17 | 48,11 | 48,64 | -0,73% | 1.244.140,00 |
| 28.08.2026 | 49,50 | 49,75 | 48,32 | 49,00 | -0,57% | 965.025,00 |
| 27.08.2026 | 48,76 | 49,81 | 48,59 | 49,28 | 1,32% | 553.893,00 |
| 26.08.2026 | 48,40 | 49,55 | 48,40 | 48,64 | 1,25% | 833.237,00 |
| 25.08.2026 | 48,80 | 48,94 | 47,77 | 48,04 | -1,58% | 601.684,00 |
| 24.08.2026 | 49,13 | 49,89 | 48,24 | 48,81 | -0,49% | 1.252.008,00 |
| 21.08.2026 | 48,05 | 49,11 | 47,38 | 49,05 | 6,49% | 1.393.846,00 |
| 20.08.2026 | 46,72 | 47,18 | 45,19 | 46,06 | -2,25% | 891.514,00 |
| 19.08.2026 | 46,93 | 47,62 | 46,54 | 47,12 | 1,44% | 941.784,00 |
| 18.08.2026 | 45,94 | 46,70 | 45,71 | 46,45 | 1,51% | 752.476,00 |
| 17.08.2026 | 47,45 | 47,84 | 45,65 | 45,76 | -4,47% | 1.105.740,00 |
| 14.08.2026 | 47,83 | 48,07 | 46,88 | 47,90 | 0,65% | 660.320,00 |
| 13.08.2026 | 48,28 | 48,95 | 46,59 | 47,59 | -1,43% | 1.036.374,00 |
| 12.08.2026 | 47,45 | 48,31 | 46,93 | 48,28 | 0,06% | 961.499,00 |
| 11.08.2026 | 47,29 | 48,49 | 47,05 | 48,25 | 4,60% | 1.114.208,00 |
| 10.08.2026 | 47,26 | 47,37 | 45,92 | 46,13 | -2,99% | 1.211.859,00 |
| 07.08.2026 | 48,60 | 48,79 | 46,80 | 47,55 | -0,75% | 1.101.703,00 |
| 06.08.2026 | 47,79 | 49,32 | 47,27 | 47,91 | 0,27% | 1.721.948,00 |
| 05.08.2026 | 49,12 | 49,12 | 46,33 | 47,78 | -1,67% | 2.000.022,00 |
| 04.08.2026 | 48,00 | 49,00 | 47,43 | 48,59 | 2,06% | 2.039.439,00 |
| 03.08.2026 | 45,00 | 47,91 | 45,00 | 47,61 | 7,69% | 2.445.316,00 |
| 31.07.2026 | 42,83 | 45,47 | 42,35 | 44,21 | 2,41% | 2.776.002,00 |
| 30.07.2026 | 40,68 | 43,46 | 40,26 | 43,17 | 7,07% | 4.520.503,00 |
| 29.07.2026 | 46,99 | 47,99 | 36,26 | 40,32 | -35,00% | 12.088.458,00 |
| 28.07.2026 | 60,26 | 62,30 | 60,00 | 62,03 | 4,30% | 1.245.635,00 |
| 27.07.2026 | 59,99 | 60,24 | 58,80 | 59,47 | 1,26% | 835.567,00 |
| 24.07.2026 | 59,12 | 61,59 | 58,63 | 58,73 | 0,46% | 1.104.044,00 |
| 23.07.2026 | 57,45 | 60,06 | 57,45 | 58,46 | 1,53% | 1.419.497,00 |
| 22.07.2026 | 55,82 | 57,86 | 55,46 | 57,58 | 4,35% | 778.748,00 |
| 21.07.2026 | 54,64 | 55,91 | 54,60 | 55,18 | -0,54% | 535.849,00 |
| 20.07.2026 | 55,63 | 56,70 | 55,01 | 55,48 | -1,02% | 645.232,00 |
| 17.07.2026 | 57,34 | 58,35 | 55,51 | 56,05 | -3,16% | 1.250.943,00 |
| 16.07.2026 | 55,98 | 58,00 | 55,49 | 57,88 | 2,23% | 654.756,00 |
| 15.07.2026 | 54,48 | 57,19 | 54,48 | 56,62 | 4,79% | 941.683,00 |
| 14.07.2026 | 54,39 | 54,92 | 53,81 | 54,03 | -1,51% | 772.570,00 |
| 13.07.2026 | 55,06 | 56,94 | 54,48 | 54,86 | -1,37% | 681.242,00 |
| 10.07.2026 | 56,41 | 56,85 | 54,64 | 55,62 | -0,47% | 1.025.060,00 |
| 09.07.2026 | 55,29 | 56,14 | 54,82 | 55,88 | -1,32% | 711.589,00 |
| 08.07.2026 | 55,95 | 56,92 | 55,70 | 56,63 | 0,27% | 1.064.029,00 |
| 07.07.2026 | 58,09 | 58,76 | 56,46 | 56,48 | -1,69% | 976.448,00 |
| 06.07.2026 | 55,75 | 57,75 | 55,28 | 57,45 | 2,06% | 1.307.317,00 |
| 02.07.2026 | 54,30 | 56,32 | 53,96 | 56,29 | 5,89% | 1.150.899,00 |
| 01.07.2026 | 53,23 | 54,39 | 52,96 | 53,16 | 1,47% | 985.605,00 |
| 30.06.2026 | 51,07 | 52,62 | 50,75 | 52,39 | 2,08% | 899.448,00 |
| 29.06.2026 | 50,24 | 51,97 | 50,19 | 51,32 | 0,75% | 1.081.088,00 |
| 26.06.2026 | 46,92 | 51,00 | 46,92 | 50,94 | 8,27% | 2.730.028,00 |
| 25.06.2026 | 49,33 | 49,40 | 46,88 | 47,05 | -3,67% | 1.553.829,00 |
| 24.06.2026 | 49,05 | 49,92 | 48,20 | 48,84 | -0,81% | 1.164.331,00 |
| 23.06.2026 | 49,37 | 50,26 | 48,99 | 49,24 | 1,21% | 1.269.705,00 |
| 22.06.2026 | 51,45 | 52,23 | 48,13 | 48,65 | -6,69% | 1.665.116,00 |
| 19.06.2026 | 52,17 | 52,21 | 52,13 | 52,14 | -0,14% | - |
| 18.06.2026 | 54,46 | 54,99 | 51,72 | 52,21 | -4,76% | 1.612.904,00 |
| 17.06.2026 | 55,29 | 57,44 | 54,72 | 54,82 | -1,51% | 790.841,00 |
| 16.06.2026 | 55,59 | 56,59 | 54,87 | 55,66 | 0,31% | 640.371,00 |
| 15.06.2026 | 57,53 | 58,00 | 55,43 | 55,49 | -2,13% | 816.316,00 |
| 12.06.2026 | 58,33 | 58,33 | 56,28 | 56,70 | -1,01% | 807.394,00 |
| 11.06.2026 | 56,19 | 58,02 | 55,78 | 57,28 | 1,43% | 781.046,00 |
| 10.06.2026 | 58,01 | 58,67 | 56,42 | 56,47 | -3,49% | 804.875,00 |
| 09.06.2026 | 58,35 | 59,04 | 56,68 | 58,51 | 1,18% | 803.527,00 |
| 08.06.2026 | 58,50 | 59,78 | 57,83 | 57,83 | -1,52% | 674.252,00 |
| 05.06.2026 | 61,07 | 61,92 | 58,49 | 58,72 | -3,17% | 784.000,00 |
| 04.06.2026 | 60,99 | 62,11 | 60,33 | 60,64 | 1,15% | 1.264.104,00 |
| 03.06.2026 | 60,00 | 60,30 | 58,83 | 59,95 | -1,46% | 1.113.876,00 |
| 02.06.2026 | 59,73 | 60,96 | 59,03 | 60,84 | 0,30% | 1.355.759,00 |
| 01.06.2026 | 59,17 | 61,90 | 59,17 | 60,66 | 2,64% | 1.731.094,00 |
| 29.05.2026 | 58,52 | 59,73 | 57,57 | 59,10 | 0,46% | 2.094.192,00 |