275,680$
-1,46%
Echtzeit-Aktienkurs Quanta Services
Bid:
Ask:
Aktienkurse zur Quanta Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 281,10 | 284,32 | 269,61 | 275,94 | -1,37% | 1.867.899,00 |
| 30.05.2024 | 278,13 | 281,37 | 277,01 | 279,76 | 0,64% | 632.060,00 |
| 29.05.2024 | 276,25 | 281,80 | 276,25 | 277,97 | -0,60% | 877.550,00 |
| 28.05.2024 | 286,87 | 286,87 | 278,74 | 279,64 | -1,34% | 1.251.315,00 |
| 24.05.2024 | 278,00 | 285,97 | 278,00 | 283,43 | 2,49% | 1.165.810,00 |
| 23.05.2024 | 275,79 | 281,08 | 273,12 | 276,55 | 2,01% | 2.084.216,00 |
| 22.05.2024 | 272,96 | 274,13 | 268,45 | 271,10 | -0,35% | 588.444,00 |
| 21.05.2024 | 266,28 | 272,68 | 266,28 | 272,05 | 1,64% | 751.227,00 |
| 20.05.2024 | 264,40 | 268,57 | 264,40 | 267,66 | 1,23% | 657.249,00 |
| 17.05.2024 | 266,84 | 266,84 | 262,73 | 264,40 | 0,22% | 795.648,00 |
| 16.05.2024 | 269,72 | 271,16 | 263,74 | 263,82 | -2,57% | 701.969,00 |
| 15.05.2024 | 265,51 | 271,54 | 265,50 | 270,79 | 2,82% | 803.195,00 |
| 14.05.2024 | 266,18 | 268,12 | 260,15 | 263,36 | -0,78% | 1.041.883,00 |
| 13.05.2024 | 272,00 | 273,00 | 265,15 | 265,43 | -2,23% | 743.476,00 |
| 10.05.2024 | 272,54 | 272,87 | 267,80 | 271,48 | 0,48% | 949.873,00 |
| 09.05.2024 | 266,43 | 271,91 | 264,99 | 270,17 | 1,96% | 1.013.320,00 |
| 08.05.2024 | 265,84 | 266,99 | 263,88 | 264,98 | -0,71% | 977.864,00 |
| 07.05.2024 | 270,62 | 271,97 | 266,81 | 266,88 | -0,97% | 1.116.727,00 |
| 06.05.2024 | 259,86 | 270,42 | 259,47 | 269,50 | 5,14% | 1.382.064,00 |
| 03.05.2024 | 257,46 | 257,87 | 251,29 | 256,33 | 0,52% | 970.817,00 |
| 02.05.2024 | 245,00 | 257,81 | 245,00 | 255,00 | -0,39% | 1.442.824,00 |
| 01.05.2024 | 258,00 | 260,74 | 252,91 | 256,01 | -0,99% | 1.184.277,00 |
| 30.04.2024 | 260,90 | 264,89 | 257,64 | 258,56 | -1,44% | 1.066.683,00 |
| 29.04.2024 | 263,97 | 265,71 | 261,33 | 262,34 | 0,26% | 884.687,00 |
| 26.04.2024 | 256,33 | 262,91 | 255,20 | 261,66 | 2,54% | 1.180.022,00 |
| 25.04.2024 | 251,28 | 256,26 | 247,74 | 255,19 | 0,79% | 604.248,00 |
| 24.04.2024 | 253,85 | 259,41 | 251,63 | 253,18 | 0,49% | 1.027.751,00 |
| 23.04.2024 | 248,12 | 252,54 | 246,30 | 251,95 | 2,60% | 816.974,00 |
| 22.04.2024 | 246,03 | 248,49 | 243,60 | 245,56 | 0,95% | 739.984,00 |
| 19.04.2024 | 246,66 | 248,21 | 242,61 | 243,26 | -0,99% | 1.134.686,00 |
| 18.04.2024 | 246,92 | 251,61 | 244,47 | 245,68 | -0,11% | 1.114.463,00 |
| 17.04.2024 | 249,07 | 250,26 | 243,02 | 245,96 | -1,10% | 911.892,00 |
| 16.04.2024 | 247,75 | 250,08 | 245,30 | 248,69 | -0,08% | 756.348,00 |
| 15.04.2024 | 258,71 | 259,71 | 248,27 | 248,89 | -2,28% | 794.727,00 |
| 12.04.2024 | 255,99 | 257,87 | 252,94 | 254,69 | -1,28% | 632.500,00 |
| 11.04.2024 | 254,19 | 258,23 | 251,95 | 258,00 | 1,45% | 617.560,00 |
| 10.04.2024 | 250,65 | 257,04 | 249,31 | 254,30 | -0,82% | 749.914,00 |
| 09.04.2024 | 263,19 | 263,52 | 253,65 | 256,40 | -2,23% | 1.026.894,00 |
| 08.04.2024 | 263,95 | 264,39 | 260,73 | 262,26 | -0,36% | 534.701,00 |
| 05.04.2024 | 259,49 | 265,00 | 259,49 | 263,20 | 1,90% | 652.214,00 |
| 04.04.2024 | 264,95 | 265,82 | 256,88 | 258,29 | -1,53% | 969.143,00 |
| 03.04.2024 | 255,28 | 263,11 | 255,28 | 262,29 | 2,42% | 862.279,00 |
| 02.04.2024 | 256,93 | 256,93 | 252,69 | 256,10 | -1,22% | 917.031,00 |
| 01.04.2024 | 259,86 | 260,37 | 257,03 | 259,26 | -0,21% | 810.032,00 |
| 28.03.2024 | 259,69 | 261,34 | 259,06 | 259,80 | 0,02% | 745.698,00 |
| 27.03.2024 | 261,94 | 262,01 | 258,39 | 259,75 | 0,22% | 626.475,00 |
| 26.03.2024 | 257,04 | 260,60 | 256,01 | 259,18 | 1,42% | 1.093.193,00 |
| 25.03.2024 | 255,50 | 256,51 | 253,15 | 255,54 | -0,15% | 693.136,00 |
| 22.03.2024 | 256,59 | 257,52 | 255,22 | 255,92 | -0,15% | 910.530,00 |
| 21.03.2024 | 252,25 | 256,45 | 251,14 | 256,30 | 2,72% | 973.941,00 |
| 20.03.2024 | 246,00 | 250,38 | 245,66 | 249,51 | 1,27% | 822.416,00 |
| 19.03.2024 | 243,36 | 246,70 | 242,61 | 246,39 | 1,06% | 583.485,00 |
| 18.03.2024 | 245,00 | 246,96 | 242,68 | 243,81 | 0,44% | 527.656,00 |
| 15.03.2024 | 240,07 | 243,99 | 240,07 | 242,75 | 0,16% | 1.008.023,00 |
| 14.03.2024 | 244,34 | 245,43 | 239,82 | 242,36 | 0,22% | 714.866,00 |
| 13.03.2024 | 241,50 | 243,03 | 240,51 | 241,83 | 0,02% | 484.657,00 |
| 12.03.2024 | 239,61 | 242,51 | 237,82 | 241,77 | 1,10% | 777.195,00 |
| 11.03.2024 | 240,78 | 242,14 | 236,57 | 239,14 | -1,21% | 843.186,00 |
| 08.03.2024 | 243,51 | 245,18 | 240,51 | 242,06 | -0,93% | 801.959,00 |
| 07.03.2024 | 243,50 | 245,42 | 242,49 | 244,32 | 1,04% | 851.775,00 |
| 06.03.2024 | 240,97 | 243,58 | 240,57 | 241,80 | 0,87% | 688.012,00 |
| 05.03.2024 | 241,81 | 243,95 | 239,14 | 239,71 | -1,49% | 1.123.005,00 |
| 04.03.2024 | 242,27 | 245,41 | 240,56 | 243,34 | 1,02% | 806.283,00 |
| 01.03.2024 | 239,92 | 242,54 | 238,98 | 240,89 | -0,26% | 845.969,00 |
| 29.02.2024 | 239,81 | 242,15 | 236,85 | 241,51 | 1,21% | 1.712.693,00 |
| 28.02.2024 | 239,91 | 239,91 | 236,51 | 238,63 | -0,39% | 722.997,00 |
| 27.02.2024 | 239,02 | 241,07 | 236,19 | 239,57 | 1,67% | 1.200.329,00 |
| 26.02.2024 | 234,38 | 239,00 | 233,22 | 235,64 | 0,53% | 1.315.702,00 |
| 23.02.2024 | 235,51 | 237,31 | 230,72 | 234,39 | 0,63% | 1.515.278,00 |
| 22.02.2024 | 222,20 | 235,99 | 221,07 | 232,93 | 10,28% | 2.317.100,00 |
| 21.02.2024 | 207,87 | 212,07 | 206,58 | 211,22 | 0,97% | 1.116.118,00 |
| 20.02.2024 | 208,48 | 209,36 | 206,61 | 209,20 | -1,06% | 968.955,00 |
| 16.02.2024 | 214,04 | 214,12 | 211,01 | 211,44 | -1,22% | 712.528,00 |
| 15.02.2024 | 213,91 | 214,49 | 210,75 | 214,06 | 0,67% | 684.531,00 |
| 14.02.2024 | 208,84 | 212,95 | 207,95 | 212,64 | 2,80% | 943.473,00 |
| 13.02.2024 | 207,67 | 209,00 | 205,82 | 206,84 | -2,25% | 725.198,00 |
| 12.02.2024 | 209,37 | 212,12 | 209,37 | 211,60 | 0,71% | 724.054,00 |
| 09.02.2024 | 208,00 | 211,00 | 206,43 | 210,11 | 1,13% | 684.242,00 |
| 08.02.2024 | 208,83 | 211,77 | 207,07 | 207,77 | -0,54% | 751.536,00 |
| 07.02.2024 | 207,59 | 210,94 | 206,20 | 208,90 | 1,35% | 1.020.298,00 |
| 06.02.2024 | 202,14 | 206,29 | 200,23 | 206,11 | 1,94% | 1.010.108,00 |
| 05.02.2024 | 202,39 | 204,07 | 200,51 | 202,19 | -1,13% | 924.075,00 |
| 02.02.2024 | 198,73 | 206,09 | 197,46 | 204,50 | 2,12% | 1.131.740,00 |
| 01.02.2024 | 195,64 | 201,37 | 195,58 | 200,26 | 3,20% | 1.134.516,00 |
| 31.01.2024 | 197,46 | 197,71 | 193,52 | 194,05 | -1,62% | 1.195.087,00 |
| 30.01.2024 | 196,21 | 197,57 | 194,48 | 197,25 | 0,10% | 1.297.291,00 |
| 29.01.2024 | 196,00 | 197,63 | 194,90 | 197,06 | 0,39% | 1.013.751,00 |
| 26.01.2024 | 198,40 | 198,65 | 194,42 | 196,30 | -0,85% | 870.497,00 |
| 25.01.2024 | 195,69 | 198,67 | 193,50 | 197,99 | 2,44% | 1.067.545,00 |
| 24.01.2024 | 196,28 | 196,89 | 192,62 | 193,28 | -1,17% | 1.200.177,00 |
| 23.01.2024 | 204,46 | 204,46 | 187,27 | 195,56 | -3,88% | 3.326.326,00 |
| 22.01.2024 | 203,23 | 204,51 | 202,21 | 203,46 | 0,51% | 668.426,00 |
| 19.01.2024 | 203,00 | 203,43 | 199,41 | 202,43 | 0,26% | 617.912,00 |
| 18.01.2024 | 201,27 | 203,50 | 200,06 | 201,91 | 0,87% | 455.500,00 |
| 17.01.2024 | 199,06 | 201,02 | 198,98 | 200,16 | -0,60% | 400.928,00 |
| 16.01.2024 | 200,95 | 202,26 | 200,30 | 201,37 | -0,54% | 589.926,00 |
| 12.01.2024 | 203,67 | 203,67 | 201,55 | 202,46 | 0,00% | 525.401,00 |
| 11.01.2024 | 203,93 | 204,09 | 200,66 | 202,47 | -0,57% | 743.287,00 |
| 10.01.2024 | 203,77 | 204,33 | 200,14 | 203,64 | -0,23% | 696.465,00 |
| 09.01.2024 | 203,62 | 204,41 | 201,36 | 204,10 | -0,72% | 597.263,00 |