Börse:
34,780$
-1,53%
Echtzeit-Aktienkurs Primoris Services Corp
Bid:
34,780$
Ask:
34,780$
Aktienkurse zur Primoris Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 35,12 | 35,34 | 34,56 | 34,90 | 0,29% | 374.420,00 |
| 15.04.2021 | 35,76 | 35,80 | 34,41 | 34,80 | -1,53% | 82.706,00 |
| 14.04.2021 | 35,17 | 36,03 | 35,05 | 35,34 | 6,13% | 141.665,00 |
| 13.04.2021 | 33,90 | 34,10 | 32,92 | 33,30 | -2,23% | 50.140,00 |
| 12.04.2021 | 34,75 | 35,00 | 33,94 | 34,06 | -1,76% | 58.265,00 |
| 09.04.2021 | 34,36 | 34,71 | 33,62 | 34,67 | 3,74% | 81.632,00 |
| 08.04.2021 | 33,88 | 33,88 | 32,95 | 33,42 | -0,33% | 75.036,00 |
| 07.04.2021 | 34,58 | 34,94 | 33,44 | 33,53 | -3,26% | 67.730,00 |
| 06.04.2021 | 34,82 | 35,30 | 34,46 | 34,66 | 0,12% | 77.229,00 |
| 05.04.2021 | 34,48 | 34,99 | 33,92 | 34,62 | 3,53% | 77.493,00 |
| 01.04.2021 | 33,70 | 33,87 | 32,58 | 33,44 | 0,94% | 85.938,00 |
| 31.03.2021 | 33,37 | 33,70 | 32,32 | 33,13 | 1,91% | 119.445,00 |
| 30.03.2021 | 31,63 | 32,60 | 31,39 | 32,51 | 3,14% | 60.904,00 |
| 29.03.2021 | 33,00 | 33,59 | 31,38 | 31,52 | -3,96% | 73.450,00 |
| 26.03.2021 | 32,88 | 33,13 | 31,84 | 32,82 | 1,61% | 70.235,00 |
| 25.03.2021 | 31,16 | 32,59 | 30,43 | 32,30 | 1,80% | 63.352,00 |
| 24.03.2021 | 32,70 | 33,03 | 31,47 | 31,73 | -0,60% | 87.701,00 |
| 23.03.2021 | 32,40 | 32,74 | 31,73 | 31,92 | -2,09% | 77.254,00 |
| 22.03.2021 | 33,14 | 33,77 | 32,19 | 32,60 | -1,78% | 69.235,00 |
| 19.03.2021 | 34,06 | 34,32 | 32,97 | 33,19 | -1,04% | 105.235,00 |
| 18.03.2021 | 34,90 | 35,56 | 33,51 | 33,54 | -10,01% | 216.017,00 |
| 17.03.2021 | 37,94 | 38,10 | 36,83 | 37,27 | -6,47% | 51.131,00 |
| 16.03.2021 | 40,42 | 40,42 | 39,17 | 39,85 | -1,39% | 38.123,00 |
| 15.03.2021 | 41,19 | 41,62 | 39,93 | 40,41 | -1,75% | 42.706,00 |
| 12.03.2021 | 40,46 | 41,24 | 40,17 | 41,13 | 1,53% | 50.880,00 |
| 11.03.2021 | 39,72 | 40,65 | 38,99 | 40,51 | 3,05% | 114.684,00 |
| 10.03.2021 | 38,57 | 39,83 | 38,11 | 39,31 | 2,34% | 111.275,00 |
| 09.03.2021 | 37,64 | 38,69 | 37,03 | 38,41 | 3,06% | 138.220,00 |
| 08.03.2021 | 37,31 | 37,72 | 36,38 | 37,27 | 2,47% | 59.353,00 |
| 05.03.2021 | 35,88 | 36,44 | 34,62 | 36,37 | 2,51% | 36.165,00 |
| 04.03.2021 | 36,53 | 36,98 | 34,59 | 35,48 | -1,91% | 71.749,00 |
| 03.03.2021 | 34,85 | 37,38 | 34,85 | 36,17 | 4,57% | 132.731,00 |
| 02.03.2021 | 35,60 | 35,60 | 34,50 | 34,59 | -2,18% | 32.228,00 |
| 01.03.2021 | 34,77 | 35,76 | 34,60 | 35,36 | 5,84% | 41.807,00 |
| 26.02.2021 | 34,00 | 34,74 | 33,26 | 33,41 | -1,99% | 56.224,00 |
| 25.02.2021 | 36,00 | 36,24 | 34,04 | 34,09 | -4,75% | 34.267,00 |
| 24.02.2021 | 35,39 | 36,00 | 34,72 | 35,79 | 3,68% | 63.340,00 |
| 23.02.2021 | 34,00 | 36,39 | 33,70 | 34,52 | 3,08% | 197.459,00 |
| 22.02.2021 | 32,10 | 33,71 | 31,67 | 33,49 | 4,79% | 67.943,00 |
| 19.02.2021 | 31,48 | 32,34 | 31,36 | 31,96 | 1,91% | 299.390,00 |
| 18.02.2021 | 32,08 | 32,33 | 31,02 | 31,36 | -2,12% | 30.457,00 |
| 17.02.2021 | 32,32 | 32,32 | 31,52 | 32,04 | -0,99% | 42.819,00 |
| 16.02.2021 | 31,78 | 32,52 | 31,17 | 32,36 | 3,42% | 84.888,00 |
| 12.02.2021 | 31,04 | 31,53 | 30,83 | 31,29 | 0,19% | 24.007,00 |
| 11.02.2021 | 31,66 | 31,87 | 30,58 | 31,23 | -0,45% | 48.767,00 |
| 10.02.2021 | 31,78 | 31,80 | 31,03 | 31,37 | -0,66% | 31.513,00 |
| 09.02.2021 | 32,38 | 32,38 | 31,44 | 31,58 | -2,53% | 19.765,00 |
| 08.02.2021 | 32,20 | 32,81 | 32,01 | 32,40 | 1,76% | 37.601,00 |
| 05.02.2021 | 31,54 | 31,99 | 31,21 | 31,84 | 1,89% | 175.094,00 |
| 04.02.2021 | 30,80 | 31,26 | 30,44 | 31,25 | 1,76% | 61.107,00 |
| 03.02.2021 | 30,52 | 31,06 | 30,13 | 30,71 | 0,39% | 70.814,00 |
| 02.02.2021 | 30,31 | 30,72 | 29,71 | 30,59 | 1,66% | 79.034,00 |
| 01.02.2021 | 29,25 | 30,17 | 28,85 | 30,09 | 3,38% | 90.594,00 |
| 29.01.2021 | 30,10 | 30,27 | 29,05 | 29,11 | -3,43% | 253.245,00 |
| 28.01.2021 | 30,04 | 30,38 | 29,74 | 30,14 | 1,79% | 94.926,00 |
| 27.01.2021 | 29,65 | 30,10 | 28,80 | 29,61 | -2,24% | 135.787,00 |
| 26.01.2021 | 30,91 | 31,14 | 29,91 | 30,29 | -1,30% | 81.958,00 |
| 25.01.2021 | 31,09 | 31,24 | 30,30 | 30,69 | -1,73% | 91.736,00 |
| 22.01.2021 | 30,43 | 31,33 | 30,36 | 31,23 | 2,03% | 105.611,00 |
| 21.01.2021 | 31,71 | 31,71 | 30,41 | 30,61 | -3,62% | 78.617,00 |
| 20.01.2021 | 31,61 | 31,86 | 31,29 | 31,76 | 0,76% | 117.925,00 |
| 19.01.2021 | 31,21 | 31,62 | 30,96 | 31,52 | 2,47% | 78.651,00 |
| 15.01.2021 | 30,95 | 30,97 | 30,20 | 30,76 | -1,66% | 99.126,00 |
| 14.01.2021 | 31,15 | 31,62 | 30,94 | 31,28 | 1,39% | 66.398,00 |
| 13.01.2021 | 31,76 | 32,00 | 30,67 | 30,85 | -2,90% | 123.027,00 |
| 12.01.2021 | 30,71 | 31,81 | 30,60 | 31,77 | 3,82% | 104.903,00 |
| 11.01.2021 | 30,36 | 30,72 | 30,19 | 30,60 | -0,10% | 65.168,00 |
| 08.01.2021 | 31,55 | 31,55 | 29,97 | 30,63 | -2,30% | 100.976,00 |
| 07.01.2021 | 31,21 | 31,77 | 30,88 | 31,35 | 0,48% | 82.237,00 |
| 06.01.2021 | 29,00 | 31,55 | 29,00 | 31,20 | 9,90% | 138.600,00 |
| 05.01.2021 | 27,71 | 28,57 | 27,40 | 28,39 | 2,68% | 118.407,00 |
| 04.01.2021 | 27,83 | 28,22 | 26,92 | 27,65 | 0,14% | 186.897,00 |
| 31.12.2020 | 27,47 | 27,85 | 27,42 | 27,61 | 0,36% | 119.803,00 |
| 30.12.2020 | 27,75 | 28,00 | 27,39 | 27,51 | -0,69% | 78.380,00 |
| 29.12.2020 | 28,51 | 28,51 | 27,30 | 27,70 | -0,04% | 75.986,00 |
| 28.12.2020 | 27,98 | 28,03 | 27,65 | 27,71 | -0,18% | 66.514,00 |
| 24.12.2020 | 27,85 | 27,85 | 27,37 | 27,76 | 0,51% | 28.984,00 |
| 23.12.2020 | 27,96 | 28,09 | 27,50 | 27,62 | -0,50% | 63.437,00 |
| 22.12.2020 | 27,55 | 27,82 | 27,22 | 27,76 | 1,42% | 67.994,00 |
| 21.12.2020 | 26,86 | 27,44 | 26,61 | 27,37 | -0,11% | 126.306,00 |
| 18.12.2020 | 27,80 | 27,90 | 27,16 | 27,40 | -1,65% | 541.292,00 |
| 17.12.2020 | 27,78 | 28,03 | 27,30 | 27,86 | 0,51% | 90.270,00 |
| 16.12.2020 | 28,37 | 28,40 | 27,66 | 27,72 | -0,61% | 129.536,00 |
| 15.12.2020 | 27,37 | 29,00 | 27,19 | 27,89 | 3,22% | 164.444,00 |
| 14.12.2020 | 27,49 | 27,49 | 26,94 | 27,02 | -0,77% | 113.471,00 |
| 11.12.2020 | 26,64 | 27,41 | 26,63 | 27,23 | 1,23% | 61.248,00 |
| 10.12.2020 | 26,68 | 27,00 | 26,68 | 26,90 | -0,52% | 78.264,00 |
| 09.12.2020 | 27,10 | 27,38 | 26,84 | 27,04 | 1,01% | 80.065,00 |
| 08.12.2020 | 26,49 | 26,89 | 26,49 | 26,77 | 0,47% | 77.589,00 |
| 07.12.2020 | 26,40 | 26,77 | 26,19 | 26,65 | 1,27% | 119.335,00 |
| 04.12.2020 | 25,62 | 26,47 | 25,46 | 26,31 | 3,75% | 88.351,00 |
| 03.12.2020 | 24,86 | 25,63 | 24,61 | 25,36 | 2,09% | 90.505,00 |
| 02.12.2020 | 24,65 | 24,96 | 24,34 | 24,84 | 0,65% | 75.304,00 |
| 01.12.2020 | 24,57 | 24,90 | 24,40 | 24,68 | 1,77% | 153.536,00 |
| 30.11.2020 | 24,78 | 24,97 | 24,11 | 24,25 | -2,69% | 140.900,00 |
| 27.11.2020 | 25,04 | 25,04 | 24,67 | 24,92 | -0,60% | 33.724,00 |
| 25.11.2020 | 25,60 | 25,60 | 24,69 | 25,07 | -2,60% | 81.296,00 |
| 24.11.2020 | 25,00 | 26,02 | 24,74 | 25,74 | 3,50% | 101.074,00 |
| 23.11.2020 | 24,00 | 24,93 | 24,00 | 24,87 | 4,54% | 96.164,00 |
| 20.11.2020 | 23,12 | 23,82 | 23,06 | 23,79 | 1,67% | 127.997,00 |