51,580$
4,08%
Echtzeit-Aktienkurs Primoris Services Corp.
Bid:
Ask:
Aktienkurse zur Primoris Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 50,45 | 51,64 | 49,95 | 51,57 | 4,06% | 53.891,00 |
| 14.05.2024 | 49,48 | 50,06 | 48,97 | 49,56 | 0,49% | 525.067,00 |
| 13.05.2024 | 50,42 | 50,68 | 49,16 | 49,32 | -1,83% | 541.333,00 |
| 10.05.2024 | 50,70 | 51,21 | 49,21 | 50,24 | 0,10% | 676.664,00 |
| 09.05.2024 | 51,62 | 52,75 | 49,22 | 50,19 | 5,00% | 1.141.070,00 |
| 08.05.2024 | 47,67 | 47,99 | 47,08 | 47,80 | 0,27% | 1.204.671,00 |
| 07.05.2024 | 48,04 | 48,51 | 47,62 | 47,67 | -0,27% | 1.693.689,00 |
| 06.05.2024 | 48,00 | 48,76 | 47,67 | 47,80 | 1,06% | 709.118,00 |
| 03.05.2024 | 47,91 | 48,40 | 46,96 | 47,30 | 0,57% | 456.063,00 |
| 02.05.2024 | 45,93 | 47,23 | 45,69 | 47,03 | 2,78% | 501.577,00 |
| 01.05.2024 | 46,61 | 47,10 | 45,37 | 45,76 | -1,80% | 367.687,00 |
| 30.04.2024 | 47,07 | 47,72 | 46,50 | 46,60 | -1,81% | 382.901,00 |
| 29.04.2024 | 46,71 | 47,74 | 46,44 | 47,46 | 2,24% | 417.209,00 |
| 26.04.2024 | 45,49 | 46,66 | 45,49 | 46,42 | 2,22% | 316.799,00 |
| 25.04.2024 | 44,50 | 45,54 | 44,20 | 45,41 | 0,89% | 293.862,00 |
| 24.04.2024 | 45,07 | 45,82 | 44,74 | 45,01 | -0,88% | 277.506,00 |
| 23.04.2024 | 44,77 | 45,47 | 44,58 | 45,41 | 2,04% | 306.846,00 |
| 22.04.2024 | 43,85 | 44,94 | 43,57 | 44,50 | 2,23% | 470.065,00 |
| 19.04.2024 | 43,08 | 44,15 | 42,86 | 43,53 | 0,93% | 610.217,00 |
| 18.04.2024 | 43,48 | 43,99 | 43,08 | 43,13 | -0,07% | 600.852,00 |
| 17.04.2024 | 44,56 | 44,56 | 42,82 | 43,16 | -3,05% | 584.218,00 |
| 16.04.2024 | 44,58 | 44,81 | 43,63 | 44,52 | -0,54% | 557.128,00 |
| 15.04.2024 | 46,08 | 46,53 | 44,73 | 44,76 | -1,63% | 608.854,00 |
| 12.04.2024 | 45,91 | 47,01 | 45,11 | 45,50 | -1,41% | 430.042,00 |
| 11.04.2024 | 45,37 | 46,37 | 45,21 | 46,15 | 1,99% | 380.769,00 |
| 10.04.2024 | 44,76 | 45,65 | 44,00 | 45,25 | -1,39% | 526.016,00 |
| 09.04.2024 | 46,64 | 47,05 | 45,28 | 45,89 | -1,54% | 366.154,00 |
| 08.04.2024 | 46,92 | 47,36 | 46,52 | 46,61 | -0,32% | 297.964,00 |
| 05.04.2024 | 46,66 | 47,33 | 46,04 | 46,76 | 3,45% | 702.745,00 |
| 04.04.2024 | 47,20 | 47,87 | 45,00 | 45,20 | -0,72% | 641.041,00 |
| 03.04.2024 | 42,22 | 45,56 | 42,22 | 45,53 | 7,76% | 1.166.662,00 |
| 02.04.2024 | 42,25 | 42,80 | 40,74 | 42,25 | -1,15% | 606.699,00 |
| 01.04.2024 | 42,38 | 42,92 | 42,03 | 42,74 | 0,40% | 595.019,00 |
| 28.03.2024 | 42,17 | 43,06 | 42,17 | 42,57 | 1,36% | 548.004,00 |
| 27.03.2024 | 41,51 | 42,08 | 41,30 | 42,00 | 1,94% | 512.903,00 |
| 26.03.2024 | 41,10 | 41,54 | 40,94 | 41,20 | 0,73% | 505.242,00 |
| 25.03.2024 | 41,14 | 41,21 | 40,66 | 40,90 | -0,07% | 326.977,00 |
| 22.03.2024 | 41,60 | 41,69 | 40,90 | 40,93 | -1,18% | 420.081,00 |
| 21.03.2024 | 41,19 | 41,79 | 41,11 | 41,42 | 1,37% | 1.065.033,00 |
| 20.03.2024 | 39,90 | 41,05 | 39,79 | 40,86 | 2,41% | 560.662,00 |
| 19.03.2024 | 40,14 | 40,45 | 39,87 | 39,90 | -1,04% | 492.826,00 |
| 18.03.2024 | 40,40 | 41,24 | 40,27 | 40,32 | -0,15% | 384.860,00 |
| 15.03.2024 | 40,08 | 41,02 | 40,05 | 40,38 | 0,50% | 1.427.850,00 |
| 14.03.2024 | 40,55 | 40,78 | 39,64 | 40,18 | -1,13% | 402.099,00 |
| 13.03.2024 | 40,71 | 41,02 | 40,39 | 40,64 | -0,44% | 303.677,00 |
| 12.03.2024 | 40,64 | 40,90 | 40,23 | 40,82 | -0,10% | 364.652,00 |
| 11.03.2024 | 40,90 | 40,90 | 39,93 | 40,86 | -0,70% | 386.875,00 |
| 08.03.2024 | 41,19 | 41,65 | 40,87 | 41,15 | 0,64% | 303.976,00 |
| 07.03.2024 | 39,95 | 41,59 | 39,85 | 40,89 | 2,61% | 487.963,00 |
| 06.03.2024 | 38,77 | 39,90 | 38,42 | 39,85 | 3,05% | 342.176,00 |
| 05.03.2024 | 39,07 | 39,55 | 38,38 | 38,67 | -1,75% | 234.987,00 |
| 04.03.2024 | 39,50 | 39,93 | 39,24 | 39,36 | -0,71% | 234.027,00 |
| 01.03.2024 | 39,50 | 39,90 | 39,08 | 39,64 | 0,33% | 379.220,00 |
| 29.02.2024 | 39,80 | 39,88 | 38,84 | 39,51 | 0,10% | 486.405,00 |
| 28.02.2024 | 38,46 | 39,63 | 37,93 | 39,47 | 4,53% | 850.216,00 |
| 27.02.2024 | 39,49 | 41,11 | 37,00 | 37,76 | -6,86% | 1.071.379,00 |
| 26.02.2024 | 39,75 | 40,71 | 39,50 | 40,54 | 1,58% | 706.285,00 |
| 23.02.2024 | 39,64 | 40,34 | 39,36 | 39,91 | 1,01% | 639.833,00 |
| 22.02.2024 | 39,21 | 39,78 | 38,84 | 39,51 | 1,49% | 738.869,00 |
| 21.02.2024 | 38,25 | 39,05 | 38,19 | 38,93 | 1,27% | 370.327,00 |
| 20.02.2024 | 38,75 | 38,84 | 38,27 | 38,44 | -1,28% | 344.824,00 |
| 16.02.2024 | 38,69 | 39,20 | 38,55 | 38,94 | -0,18% | 282.459,00 |
| 15.02.2024 | 38,61 | 39,07 | 37,94 | 39,01 | 1,51% | 381.348,00 |
| 14.02.2024 | 37,39 | 38,84 | 37,00 | 38,43 | 4,34% | 431.942,00 |
| 13.02.2024 | 36,96 | 37,19 | 36,23 | 36,83 | -2,80% | 343.009,00 |
| 12.02.2024 | 37,34 | 38,39 | 37,34 | 37,89 | 1,17% | 326.028,00 |
| 09.02.2024 | 36,34 | 37,63 | 36,23 | 37,45 | 2,83% | 369.829,00 |
| 08.02.2024 | 36,20 | 36,71 | 36,14 | 36,42 | 0,47% | 295.586,00 |
| 07.02.2024 | 35,77 | 36,29 | 35,49 | 36,25 | 1,26% | 335.753,00 |
| 06.02.2024 | 33,90 | 36,08 | 33,90 | 35,80 | 6,01% | 651.859,00 |
| 05.02.2024 | 33,98 | 34,01 | 33,40 | 33,77 | -1,83% | 263.076,00 |
| 02.02.2024 | 33,45 | 34,42 | 33,21 | 34,40 | 1,81% | 335.075,00 |
| 01.02.2024 | 32,92 | 33,94 | 32,92 | 33,79 | 3,02% | 300.109,00 |
| 31.01.2024 | 33,68 | 33,68 | 32,63 | 32,80 | -2,26% | 314.159,00 |
| 30.01.2024 | 33,34 | 33,58 | 33,05 | 33,56 | 0,66% | 158.822,00 |
| 29.01.2024 | 32,45 | 33,49 | 32,45 | 33,34 | 2,49% | 211.144,00 |
| 26.01.2024 | 33,05 | 33,26 | 32,39 | 32,53 | -1,09% | 287.523,00 |
| 25.01.2024 | 32,83 | 33,12 | 32,61 | 32,89 | 1,76% | 191.055,00 |
| 24.01.2024 | 32,76 | 32,76 | 32,13 | 32,32 | -0,52% | 306.177,00 |
| 23.01.2024 | 33,93 | 33,97 | 32,34 | 32,49 | -3,48% | 403.963,00 |
| 22.01.2024 | 33,64 | 34,00 | 33,38 | 33,66 | 1,05% | 230.606,00 |
| 19.01.2024 | 33,69 | 33,69 | 32,51 | 33,31 | -0,51% | 423.019,00 |
| 18.01.2024 | 33,46 | 33,74 | 33,14 | 33,48 | 0,78% | 377.920,00 |
| 17.01.2024 | 32,37 | 33,33 | 32,16 | 33,22 | 1,25% | 398.409,00 |
| 16.01.2024 | 33,42 | 33,69 | 32,65 | 32,81 | -2,29% | 566.743,00 |
| 12.01.2024 | 33,13 | 33,64 | 33,00 | 33,58 | 2,63% | 448.728,00 |
| 11.01.2024 | 32,20 | 32,72 | 32,01 | 32,72 | 1,21% | 412.698,00 |
| 10.01.2024 | 31,86 | 32,36 | 31,77 | 32,33 | 1,32% | 267.870,00 |
| 09.01.2024 | 31,77 | 31,94 | 31,22 | 31,91 | -0,81% | 353.478,00 |
| 08.01.2024 | 31,27 | 32,20 | 31,06 | 32,17 | 2,98% | 393.985,00 |
| 05.01.2024 | 30,99 | 31,54 | 30,95 | 31,24 | 0,48% | 556.235,00 |
| 04.01.2024 | 31,71 | 31,73 | 31,04 | 31,09 | -1,74% | 319.299,00 |
| 03.01.2024 | 32,61 | 32,61 | 31,59 | 31,64 | -3,60% | 278.875,00 |
| 02.01.2024 | 32,88 | 33,18 | 32,58 | 32,82 | -1,17% | 234.721,00 |
| 29.12.2023 | 33,39 | 33,54 | 32,92 | 33,21 | -0,95% | 215.489,00 |
| 28.12.2023 | 33,23 | 33,67 | 33,23 | 33,53 | 0,60% | 256.410,00 |
| 27.12.2023 | 33,71 | 33,75 | 33,29 | 33,33 | -0,57% | 213.391,00 |
| 26.12.2023 | 33,37 | 33,61 | 33,04 | 33,52 | 1,06% | 177.437,00 |
| 22.12.2023 | 32,93 | 33,25 | 32,83 | 33,17 | 1,38% | 272.316,00 |
| 21.12.2023 | 32,93 | 33,37 | 32,51 | 32,72 | 0,09% | 270.284,00 |