Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 83,33 | 85,78 | 82,66 | 83,90 | -0,90% | - |
| 25.02.2021 | 84,75 | 86,16 | 0,00 | 84,66 | 4,28% | - |
| 24.02.2021 | 79,04 | 82,00 | 78,97 | 81,19 | 3,78% | - |
| 23.02.2021 | 75,94 | 78,71 | 75,81 | 78,23 | 0,35% | - |
| 22.02.2021 | 78,14 | 78,70 | 77,39 | 77,96 | 0,89% | - |
| 19.02.2021 | 77,65 | 77,78 | 77,09 | 77,27 | 1,81% | - |
| 18.02.2021 | 74,58 | 76,34 | 74,00 | 75,90 | -1,21% | - |
| 17.02.2021 | 77,20 | 77,23 | 76,01 | 76,83 | -0,99% | - |
| 16.02.2021 | 79,39 | 79,53 | 77,33 | 77,60 | -0,36% | - |
| 12.02.2021 | 76,89 | 78,03 | 76,68 | 77,88 | 1,12% | - |
| 11.02.2021 | 77,42 | 77,43 | 76,12 | 77,02 | 1,02% | - |
| 10.02.2021 | 76,84 | 77,23 | 76,18 | 76,25 | -1,21% | - |
| 09.02.2021 | 76,40 | 77,90 | 76,21 | 77,18 | 0,78% | - |
| 08.02.2021 | 76,66 | 77,07 | 0,00 | 76,58 | 0,84% | - |
| 05.02.2021 | 75,54 | 76,28 | 75,42 | 75,95 | 0,86% | - |
| 04.02.2021 | 75,38 | 75,38 | 75,29 | 75,30 | 1,48% | - |
| 03.02.2021 | 74,62 | 74,85 | 74,06 | 74,20 | -2,26% | - |
| 02.02.2021 | 75,88 | 75,92 | 75,88 | 75,92 | 3,95% | - |
| 01.02.2021 | 71,12 | 73,07 | 70,46 | 73,03 | 3,23% | - |
| 29.01.2021 | 71,58 | 71,74 | 69,87 | 70,75 | -2,60% | - |
| 28.01.2021 | 72,62 | 73,29 | 71,76 | 72,64 | 1,35% | - |
| 27.01.2021 | 72,99 | 73,39 | 71,05 | 71,67 | -4,24% | - |
| 26.01.2021 | 75,46 | 76,00 | 74,74 | 74,85 | -1,20% | - |
| 25.01.2021 | 77,07 | 77,34 | 74,40 | 75,76 | -2,83% | - |
| 22.01.2021 | 76,83 | 78,10 | 76,65 | 77,96 | 0,19% | - |
| 21.01.2021 | 77,84 | 77,84 | 77,80 | 77,82 | -2,14% | - |
| 20.01.2021 | 79,19 | 79,87 | 78,48 | 79,52 | 1,75% | - |
| 19.01.2021 | 77,79 | 78,46 | 76,58 | 78,15 | 2,89% | - |
| 15.01.2021 | 75,13 | 76,50 | 75,13 | 75,95 | -1,92% | - |
| 14.01.2021 | 75,30 | 77,96 | 75,01 | 77,44 | 3,46% | - |
| 13.01.2021 | 74,80 | 75,47 | 73,96 | 74,85 | -2,02% | - |
| 12.01.2021 | 76,14 | 76,60 | 75,89 | 76,39 | 1,34% | - |
| 11.01.2021 | 76,52 | 76,63 | 75,22 | 75,38 | -1,06% | - |
| 08.01.2021 | 75,63 | 76,41 | 75,10 | 76,19 | -0,37% | - |
| 07.01.2021 | 76,18 | 76,71 | 75,64 | 76,47 | 2,10% | - |
| 06.01.2021 | 73,70 | 74,94 | 73,66 | 74,90 | 7,75% | - |
| 05.01.2021 | 69,49 | 69,88 | 68,91 | 69,51 | 1,68% | - |
| 04.01.2021 | 69,11 | 70,01 | 67,62 | 68,36 | -5,13% | - |
| 31.12.2020 | 71,52 | 72,36 | 71,32 | 72,05 | 1,16% | - |
| 30.12.2020 | 71,43 | 71,54 | 70,64 | 71,23 | 0,99% | - |
| 29.12.2020 | 70,54 | 70,92 | 69,78 | 70,53 | -0,30% | - |
| 28.12.2020 | 0,00 | 70,74 | 0,00 | 70,74 | -0,23% | - |
| 24.12.2020 | 70,78 | 71,19 | 70,71 | 70,90 | 0,04% | - |
| 23.12.2020 | 70,00 | 70,98 | 69,97 | 70,87 | 2,80% | - |
| 22.12.2020 | 69,31 | 69,51 | 68,57 | 68,94 | 0,77% | - |
| 21.12.2020 | 67,77 | 68,61 | 67,71 | 68,41 | 0,18% | - |
| 18.12.2020 | 68,57 | 68,80 | 67,41 | 68,29 | -0,71% | - |
| 17.12.2020 | 68,29 | 69,22 | 68,12 | 68,77 | 2,23% | - |
| 16.12.2020 | 68,38 | 68,40 | 62,02 | 67,27 | -2,57% | - |
| 15.12.2020 | 68,94 | 69,62 | 68,74 | 69,05 | 0,76% | - |
| 14.12.2020 | 70,88 | 71,08 | 68,28 | 68,53 | -5,00% | - |
| 11.12.2020 | 73,47 | 73,47 | 71,97 | 72,14 | -1,18% | - |
| 10.12.2020 | 73,06 | 74,00 | 72,75 | 73,00 | -1,01% | - |
| 09.12.2020 | 72,95 | 79,32 | 72,39 | 73,75 | 0,49% | - |
| 08.12.2020 | 72,04 | 75,04 | 71,27 | 73,39 | 2,61% | - |
| 07.12.2020 | 71,29 | 71,54 | 70,62 | 71,52 | -1,85% | - |
| 04.12.2020 | 70,55 | 81,34 | 70,46 | 72,87 | 5,29% | - |
| 03.12.2020 | 68,51 | 69,78 | 68,47 | 69,21 | 2,78% | - |
| 02.12.2020 | 68,96 | 69,46 | 67,21 | 67,34 | -4,27% | - |
| 01.12.2020 | 70,00 | 75,60 | 69,99 | 70,34 | 3,19% | - |
| 30.11.2020 | 69,21 | 69,64 | 68,01 | 68,16 | -5,62% | - |
| 27.11.2020 | 69,87 | 72,22 | 69,35 | 72,22 | 3,67% | - |
| 25.11.2020 | 69,63 | 69,69 | 69,63 | 69,66 | -1,62% | - |
| 24.11.2020 | 69,02 | 70,95 | 68,53 | 70,81 | 2,96% | - |
| 23.11.2020 | 67,97 | 68,95 | 67,74 | 68,77 | 2,99% | - |
| 20.11.2020 | 67,83 | 67,91 | 66,62 | 66,78 | -2,10% | - |
| 19.11.2020 | 67,72 | 69,09 | 67,65 | 68,21 | 0,92% | - |
| 18.11.2020 | 68,02 | 68,11 | 67,27 | 67,59 | 0,28% | - |
| 17.11.2020 | 67,39 | 67,40 | 67,39 | 67,40 | -2,76% | - |
| 16.11.2020 | 69,13 | 69,73 | 68,70 | 69,31 | 0,63% | - |
| 13.11.2020 | 68,87 | 68,89 | 68,87 | 68,88 | 2,91% | - |
| 12.11.2020 | 66,71 | 67,45 | 66,07 | 66,93 | -0,90% | - |
| 11.11.2020 | 64,80 | 67,67 | 64,62 | 67,54 | 1,31% | - |
| 10.11.2020 | 67,65 | 68,25 | 0,00 | 66,67 | 1,68% | - |
| 09.11.2020 | 67,08 | 67,99 | 65,45 | 65,57 | 0,56% | - |
| 06.11.2020 | 65,08 | 65,98 | 64,30 | 65,20 | 2,44% | - |
| 04.11.2020 | 63,12 | 65,48 | 61,76 | 63,65 | -5,73% | - |
| 03.11.2020 | 66,28 | 68,18 | 65,98 | 67,52 | 1,57% | - |
| 02.11.2020 | 0,00 | 66,58 | 0,00 | 66,47 | 6,96% | - |
| 30.10.2020 | 62,74 | 63,48 | 60,99 | 62,15 | -0,93% | - |
| 29.10.2020 | 62,62 | 64,26 | 62,10 | 62,73 | 2,90% | - |
| 28.10.2020 | 60,00 | 61,30 | 59,64 | 60,96 | 0,30% | - |
| 27.10.2020 | 60,77 | 60,78 | 60,77 | 60,78 | -0,63% | - |
| 26.10.2020 | 60,83 | 61,30 | 60,42 | 61,17 | -1,81% | - |
| 23.10.2020 | 61,37 | 62,48 | 61,11 | 62,29 | 1,92% | - |
| 22.10.2020 | 61,87 | 62,12 | 60,97 | 61,12 | -0,72% | - |
| 21.10.2020 | 63,12 | 63,44 | 61,44 | 61,56 | -2,34% | - |
| 20.10.2020 | 62,78 | 64,14 | 62,41 | 63,04 | 1,84% | - |
| 19.10.2020 | 63,33 | 63,90 | 61,22 | 61,90 | -0,16% | - |
| 16.10.2020 | 62,08 | 62,52 | 61,93 | 62,00 | -0,11% | - |
| 15.10.2020 | 61,15 | 62,46 | 60,92 | 62,07 | 2,06% | - |
| 14.10.2020 | 60,07 | 61,34 | 60,04 | 60,82 | 0,61% | - |
| 13.10.2020 | 60,45 | 60,47 | 60,44 | 60,45 | -1,55% | - |
| 12.10.2020 | 60,67 | 61,68 | 60,67 | 61,40 | 3,65% | - |
| 09.10.2020 | 58,61 | 59,38 | 58,18 | 59,24 | 0,43% | - |
| 08.10.2020 | 59,16 | 59,23 | 57,82 | 58,98 | 0,99% | - |
| 07.10.2020 | 57,74 | 58,88 | 57,74 | 58,40 | 2,83% | - |
| 06.10.2020 | 56,57 | 57,81 | 0,00 | 56,80 | -0,21% | - |
| 05.10.2020 | 56,90 | 56,92 | 56,90 | 56,92 | 2,98% | - |
| 02.10.2020 | 53,67 | 55,82 | 53,33 | 55,27 | 3,22% | - |