Echtzeit-Aktienkurs Primoris Services Corp.
Bid:
Ask:
Aktienkurse zur Primoris Services Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,66 | 33,66 | 33,39 | 33,44 | -2,05% | - |
| 25.02.2021 | 35,49 | 35,55 | 33,98 | 34,14 | -4,54% | - |
| 24.02.2021 | 35,10 | 35,96 | 34,97 | 35,76 | 3,49% | - |
| 23.02.2021 | 34,13 | 36,11 | 33,99 | 34,56 | 3,44% | - |
| 22.02.2021 | 32,54 | 33,70 | 32,46 | 33,41 | 4,21% | - |
| 19.02.2021 | 31,61 | 32,38 | 31,49 | 32,06 | 2,17% | - |
| 18.02.2021 | 31,32 | 31,70 | 31,02 | 31,38 | -2,30% | - |
| 17.02.2021 | 31,61 | 32,34 | 31,50 | 32,12 | -0,73% | - |
| 16.02.2021 | 31,55 | 32,53 | 31,11 | 32,35 | 3,22% | - |
| 12.02.2021 | 31,24 | 31,54 | 30,99 | 31,34 | 0,50% | - |
| 11.02.2021 | 31,54 | 31,54 | 0,00 | 31,19 | -0,67% | - |
| 10.02.2021 | 31,49 | 31,69 | 31,03 | 31,40 | -0,70% | - |
| 09.02.2021 | 31,86 | 31,90 | 31,34 | 31,62 | -2,57% | - |
| 08.02.2021 | 32,61 | 32,73 | 32,03 | 32,45 | 1,77% | - |
| 05.02.2021 | 31,66 | 32,03 | 31,45 | 31,89 | 1,93% | - |
| 04.02.2021 | 30,72 | 31,29 | 30,64 | 31,28 | 1,99% | - |
| 03.02.2021 | 30,62 | 31,34 | 30,09 | 30,67 | 0,28% | - |
| 02.02.2021 | 29,84 | 30,80 | 29,80 | 30,59 | 2,09% | - |
| 01.02.2021 | 29,22 | 30,22 | 28,86 | 29,96 | 2,39% | - |
| 29.01.2021 | 29,35 | 29,35 | 29,25 | 29,26 | -2,73% | - |
| 28.01.2021 | 29,78 | 30,43 | 29,66 | 30,08 | 1,47% | - |
| 27.01.2021 | 29,59 | 30,23 | 29,17 | 29,65 | -1,87% | - |
| 26.01.2021 | 30,34 | 30,52 | 29,86 | 30,21 | -1,64% | - |
| 25.01.2021 | 31,24 | 31,30 | 30,25 | 30,72 | -1,98% | - |
| 22.01.2021 | 30,45 | 31,39 | 30,38 | 31,34 | 2,44% | - |
| 21.01.2021 | 30,78 | 30,80 | 30,59 | 30,59 | -3,97% | - |
| 20.01.2021 | 31,58 | 31,86 | 31,20 | 31,86 | 1,26% | - |
| 19.01.2021 | 31,25 | 31,72 | 31,12 | 31,46 | 2,41% | - |
| 15.01.2021 | 30,45 | 31,03 | 30,30 | 30,72 | -1,57% | - |
| 14.01.2021 | 31,30 | 31,73 | 30,89 | 31,21 | 1,04% | - |
| 13.01.2021 | 31,28 | 31,36 | 30,62 | 30,89 | -2,92% | - |
| 12.01.2021 | 31,09 | 31,91 | 30,95 | 31,82 | 3,60% | - |
| 11.01.2021 | 30,58 | 30,73 | 30,18 | 30,72 | -0,07% | - |
| 08.01.2021 | 30,92 | 31,08 | 29,88 | 30,74 | -2,15% | - |
| 07.01.2021 | 31,56 | 31,61 | 31,01 | 31,41 | 0,66% | - |
| 06.01.2021 | 30,55 | 31,75 | 30,34 | 31,21 | 10,11% | - |
| 05.01.2021 | 27,67 | 28,62 | 27,31 | 28,34 | 2,42% | - |
| 04.01.2021 | 27,43 | 27,82 | 26,93 | 27,67 | 0,02% | - |
| 31.12.2020 | 27,66 | 27,92 | 27,47 | 27,67 | 0,20% | - |
| 30.12.2020 | 27,67 | 27,86 | 27,33 | 27,61 | -0,25% | - |
| 29.12.2020 | 27,69 | 28,03 | 27,25 | 27,68 | -0,02% | - |
| 28.12.2020 | 28,03 | 28,52 | 27,58 | 27,69 | -0,40% | - |
| 24.12.2020 | 27,58 | 28,53 | 27,42 | 27,80 | 0,42% | - |
| 23.12.2020 | 27,62 | 27,83 | 27,47 | 27,68 | -0,13% | - |
| 22.12.2020 | 27,40 | 27,84 | 27,39 | 27,72 | 1,30% | - |
| 21.12.2020 | 26,97 | 27,45 | 26,91 | 27,36 | 0,02% | - |
| 18.12.2020 | 27,77 | 27,93 | 26,91 | 27,36 | -1,51% | - |
| 17.12.2020 | 27,63 | 27,86 | 27,26 | 27,78 | 0,02% | - |
| 16.12.2020 | 28,14 | 28,14 | 27,28 | 27,77 | -0,56% | - |
| 15.12.2020 | 28,34 | 28,34 | 27,18 | 27,93 | 3,33% | - |
| 14.12.2020 | 27,17 | 27,49 | 26,94 | 27,03 | -0,70% | - |
| 11.12.2020 | 27,29 | 27,47 | 26,95 | 27,22 | 0,91% | - |
| 10.12.2020 | 26,78 | 27,04 | 26,63 | 26,97 | -0,63% | - |
| 09.12.2020 | 27,33 | 27,33 | 26,78 | 27,14 | 2,09% | - |
| 08.12.2020 | 26,69 | 27,11 | 0,00 | 26,59 | -0,30% | - |
| 07.12.2020 | 26,28 | 26,80 | 26,21 | 26,67 | 10,92% | - |
| 04.12.2020 | 25,53 | 26,48 | 21,94 | 24,04 | -7,06% | - |
| 03.12.2020 | 24,94 | 25,87 | 20,56 | 25,87 | 4,65% | - |
| 02.12.2020 | 24,43 | 25,02 | 24,16 | 24,72 | 0,32% | - |
| 01.12.2020 | 24,79 | 24,94 | 24,11 | 24,64 | 2,82% | - |
| 30.11.2020 | 24,77 | 26,62 | 23,96 | 23,96 | -3,72% | - |
| 27.11.2020 | 24,91 | 25,60 | 24,18 | 24,89 | 1,36% | - |
| 25.11.2020 | 25,00 | 25,54 | 24,54 | 24,55 | -4,64% | - |
| 24.11.2020 | 25,31 | 26,04 | 25,20 | 25,75 | 3,60% | - |
| 23.11.2020 | 24,23 | 24,97 | 24,23 | 24,85 | 4,52% | - |
| 20.11.2020 | 23,33 | 23,81 | 23,02 | 23,78 | 2,35% | - |
| 19.11.2020 | 23,42 | 23,62 | 23,22 | 23,23 | -1,57% | - |
| 18.11.2020 | 23,68 | 23,95 | 23,56 | 23,60 | -1,54% | - |
| 17.11.2020 | 23,82 | 23,98 | 23,73 | 23,97 | 1,35% | - |
| 16.11.2020 | 23,42 | 23,95 | 23,39 | 23,65 | 3,98% | - |
| 13.11.2020 | 22,79 | 22,99 | 22,50 | 22,75 | 2,62% | - |
| 12.11.2020 | 22,17 | 22,61 | 21,79 | 22,17 | -2,72% | - |
| 11.11.2020 | 22,40 | 22,80 | 21,82 | 22,79 | -0,78% | - |
| 10.11.2020 | 23,09 | 23,44 | 0,00 | 22,97 | 4,20% | - |
| 09.11.2020 | 22,95 | 23,09 | 22,03 | 22,04 | 6,09% | - |
| 06.11.2020 | 18,86 | 21,90 | 18,86 | 20,78 | 5,54% | - |
| 05.11.2020 | 19,64 | 20,20 | 19,53 | 19,69 | 2,47% | - |
| 04.11.2020 | 18,37 | 19,52 | 18,37 | 19,21 | -2,19% | - |
| 03.11.2020 | 19,92 | 20,00 | 19,48 | 19,64 | 0,72% | - |
| 02.11.2020 | 0,00 | 19,69 | 0,00 | 19,50 | 4,03% | - |
| 30.10.2020 | 18,71 | 19,02 | 18,57 | 18,75 | 0,46% | - |
| 29.10.2020 | 18,27 | 18,79 | 18,21 | 18,66 | 2,13% | - |
| 28.10.2020 | 18,20 | 18,41 | 17,87 | 18,27 | -1,11% | - |
| 27.10.2020 | 18,81 | 18,95 | 18,33 | 18,48 | -6,24% | - |
| 26.10.2020 | 19,77 | 19,82 | 19,49 | 19,71 | -1,33% | - |
| 23.10.2020 | 20,01 | 20,15 | 19,82 | 19,97 | 3,12% | - |
| 22.10.2020 | 19,77 | 20,17 | 19,37 | 19,37 | -0,03% | - |
| 21.10.2020 | 19,77 | 19,95 | 19,37 | 19,37 | -1,97% | - |
| 20.10.2020 | 19,87 | 19,91 | 19,58 | 19,76 | -0,90% | - |
| 19.10.2020 | 20,06 | 20,11 | 19,45 | 19,94 | 0,89% | - |
| 16.10.2020 | 19,75 | 19,92 | 19,64 | 19,77 | -1,94% | - |
| 15.10.2020 | 19,36 | 20,16 | 19,28 | 20,16 | 3,54% | - |
| 14.10.2020 | 19,64 | 19,79 | 19,39 | 19,47 | -1,57% | - |
| 13.10.2020 | 19,82 | 19,99 | 19,69 | 19,78 | -1,59% | - |
| 12.10.2020 | 20,05 | 20,21 | 19,82 | 20,10 | 1,49% | - |
| 09.10.2020 | 19,73 | 19,98 | 19,62 | 19,80 | 0,38% | - |
| 08.10.2020 | 19,86 | 19,92 | 19,55 | 19,73 | 0,74% | - |
| 07.10.2020 | 19,61 | 19,71 | 19,16 | 19,58 | 3,19% | - |
| 06.10.2020 | 18,63 | 19,46 | 18,63 | 18,98 | 1,04% | - |
| 05.10.2020 | 18,70 | 18,89 | 18,50 | 18,78 | 3,64% | - |