50,810€
6,21%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,55 | 50,66 | 49,64 | 50,44 | 5,43% | - |
| 28.05.2026 | 48,49 | 48,52 | 47,84 | 47,84 | -2,09% | - |
| 27.05.2026 | 47,96 | 48,89 | 47,92 | 48,86 | 0,37% | - |
| 26.05.2026 | 46,91 | 48,68 | 45,01 | 48,68 | 5,53% | - |
| 25.05.2026 | 46,06 | 46,13 | 46,03 | 46,13 | -0,13% | - |
| 22.05.2026 | 44,31 | 46,19 | 44,10 | 46,19 | 4,01% | - |
| 21.05.2026 | 43,98 | 44,56 | 43,07 | 44,41 | 0,14% | - |
| 20.05.2026 | 43,58 | 44,42 | 42,71 | 44,35 | 0,57% | - |
| 19.05.2026 | 43,71 | 44,87 | 43,68 | 44,10 | 0,20% | - |
| 18.05.2026 | 42,57 | 44,12 | 42,49 | 44,01 | 1,90% | - |
| 15.05.2026 | 43,38 | 43,68 | 42,94 | 43,19 | -1,39% | - |
| 14.05.2026 | 42,64 | 43,84 | 42,64 | 43,80 | 1,72% | - |
| 13.05.2026 | 44,47 | 44,92 | 41,67 | 43,06 | -3,34% | - |
| 12.05.2026 | 42,10 | 44,72 | 41,63 | 44,55 | 8,13% | - |
| 11.05.2026 | 41,33 | 41,91 | 41,01 | 41,20 | -1,46% | - |
| 08.05.2026 | 43,26 | 43,56 | 41,41 | 41,81 | -3,64% | - |
| 07.05.2026 | 43,62 | 44,18 | 43,23 | 43,39 | -1,12% | - |
| 06.05.2026 | 42,10 | 43,99 | 42,07 | 43,88 | 3,64% | - |
| 05.05.2026 | 42,44 | 43,14 | 42,18 | 42,34 | -0,82% | - |
| 04.05.2026 | 42,93 | 44,30 | 42,50 | 42,69 | -0,37% | - |
| 30.04.2026 | 42,89 | 43,19 | 42,55 | 42,85 | -6,17% | 38,00 |
| 29.04.2026 | 43,92 | 45,67 | 43,86 | 45,67 | 3,49% | - |
| 28.04.2026 | 43,57 | 44,47 | 43,21 | 44,13 | 0,32% | - |
| 27.04.2026 | 45,03 | 45,51 | 43,99 | 43,99 | -3,32% | - |
| 24.04.2026 | 43,88 | 45,50 | 43,87 | 45,50 | 3,08% | - |
| 23.04.2026 | 45,13 | 45,65 | 43,67 | 44,14 | -3,20% | - |
| 22.04.2026 | 46,04 | 47,00 | 45,40 | 45,60 | -1,30% | 128,00 |
| 21.04.2026 | 46,26 | 47,20 | 46,20 | 46,20 | -0,43% | - |
| 20.04.2026 | 46,64 | 47,80 | 46,20 | 46,40 | -1,69% | 120,00 |
| 17.04.2026 | 47,17 | 48,40 | 46,60 | 47,20 | -0,42% | - |
| 16.04.2026 | 47,48 | 48,20 | 47,20 | 47,40 | -0,84% | - |
| 15.04.2026 | 46,39 | 48,20 | 46,38 | 47,80 | 0,84% | - |
| 14.04.2026 | 47,21 | 48,40 | 47,00 | 47,40 | -0,42% | - |
| 13.04.2026 | 47,60 | 48,60 | 46,60 | 47,60 | -0,02% | - |
| 10.04.2026 | 48,20 | 48,80 | 47,61 | 47,61 | -2,44% | - |
| 09.04.2026 | 49,41 | 49,41 | 48,00 | 48,80 | -1,61% | - |
| 08.04.2026 | 48,78 | 50,00 | 48,78 | 49,60 | 2,90% | - |
| 07.04.2026 | 48,40 | 48,51 | 48,00 | 48,20 | -1,23% | - |
| 02.04.2026 | 46,80 | 48,80 | 46,80 | 48,80 | 2,95% | 3.300,00 |
| 01.04.2026 | 46,60 | 48,00 | 46,40 | 47,40 | 1,72% | - |
| 31.03.2026 | 45,60 | 47,00 | 44,80 | 46,60 | 2,19% | - |
| 30.03.2026 | 45,40 | 46,20 | 45,20 | 45,60 | 0,44% | - |
| 27.03.2026 | 46,20 | 46,20 | 45,40 | 45,40 | -2,16% | - |
| 26.03.2026 | 46,00 | 47,00 | 45,80 | 46,40 | 0,87% | - |
| 25.03.2026 | 43,20 | 46,40 | 43,20 | 46,00 | 5,99% | - |
| 24.03.2026 | 44,00 | 44,00 | 43,00 | 43,40 | -1,36% | - |
| 23.03.2026 | 42,60 | 45,60 | 42,40 | 44,00 | 1,85% | - |
| 20.03.2026 | 43,00 | 43,80 | 42,60 | 43,20 | 0,47% | - |
| 19.03.2026 | 44,60 | 44,60 | 43,00 | 43,00 | -3,15% | - |
| 18.03.2026 | 46,80 | 47,40 | 44,20 | 44,40 | -4,31% | - |
| 17.03.2026 | 45,20 | 46,80 | 45,20 | 46,40 | 2,20% | - |
| 16.03.2026 | 48,00 | 48,00 | 45,40 | 45,40 | -5,02% | - |
| 13.03.2026 | 48,80 | 49,60 | 47,80 | 47,80 | -2,85% | - |
| 12.03.2026 | 50,00 | 51,00 | 49,00 | 49,20 | -2,57% | - |
| 11.03.2026 | 50,50 | 51,50 | 50,00 | 50,50 | -0,98% | - |
| 10.03.2026 | 53,50 | 53,50 | 51,00 | 51,00 | -4,67% | - |
| 09.03.2026 | 55,00 | 56,00 | 53,00 | 53,50 | -4,46% | - |
| 06.03.2026 | 56,00 | 56,50 | 55,00 | 56,00 | -0,88% | - |
| 05.03.2026 | 56,50 | 56,50 | 55,50 | 56,50 | 0,00% | - |
| 04.03.2026 | 57,00 | 57,00 | 56,50 | 56,50 | -0,88% | - |
| 03.03.2026 | 57,50 | 57,50 | 56,50 | 57,00 | -1,72% | - |
| 02.03.2026 | 55,50 | 58,00 | 55,50 | 58,00 | 2,65% | 132,00 |
| 27.02.2026 | 56,00 | 56,50 | 56,00 | 56,50 | 2,73% | 100,00 |
| 26.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 25.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 24.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 23.02.2026 | 55,00 | 55,00 | 54,50 | 54,50 | -2,68% | 72,00 |
| 20.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 3,70% | - |
| 19.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 4,85% | - |
| 18.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 17.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 16.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 13.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 3,96% | - |
| 12.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -12,93% | - |
| 11.02.2026 | 58,50 | 58,50 | 58,00 | 58,00 | -0,85% | 100,00 |
| 10.02.2026 | 58,00 | 58,50 | 58,00 | 58,50 | 0,86% | 100,00 |
| 09.02.2026 | 58,50 | 58,50 | 58,00 | 58,00 | 1,75% | 100,00 |
| 06.02.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 05.02.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 04.02.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 03.02.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 02.02.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -1,27% | - |
| 30.01.2026 | 58,75 | 59,50 | 58,75 | 59,25 | -0,84% | - |
| 29.01.2026 | 60,00 | 61,00 | 59,25 | 59,75 | -0,83% | - |
| 28.01.2026 | 59,50 | 60,25 | 59,00 | 60,25 | 1,69% | - |
| 27.01.2026 | 59,50 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 26.01.2026 | 61,50 | 62,25 | 58,50 | 58,75 | -4,47% | - |
| 23.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 22.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
| 21.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 20.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 19.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 16.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 3,33% | - |
| 15.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 14.01.2026 | 59,00 | 59,50 | 59,00 | 59,50 | 0,00% | 228,00 |
| 13.01.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 12.01.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 2,59% | - |
| 09.01.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 3,57% | - |
| 08.01.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 07.01.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |