238,750€
-0,77%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
Ask:
Aktienkurse zur Quanta Services Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 240,40 | 241,90 | 240,30 | 240,40 | -0,08% | 171,00 |
27.03.2024 | 240,60 | 243,00 | 239,80 | 240,60 | 0,59% | 305,00 |
26.03.2024 | 234,30 | 239,20 | 234,30 | 239,20 | 1,79% | 130,00 |
25.03.2024 | 237,80 | 238,60 | 233,40 | 235,00 | -1,14% | 194,00 |
22.03.2024 | 236,30 | 238,80 | 236,30 | 237,70 | 0,98% | 395,00 |
21.03.2024 | 229,30 | 235,70 | 229,00 | 235,40 | 3,25% | 347,00 |
20.03.2024 | 227,30 | 228,00 | 227,10 | 228,00 | 0,26% | 67,00 |
19.03.2024 | 226,90 | 227,40 | 226,90 | 227,40 | 1,74% | 29,00 |
18.03.2024 | 225,00 | 225,10 | 223,50 | 223,50 | 0,49% | 472,00 |
15.03.2024 | 221,90 | 223,20 | 221,90 | 222,40 | -0,22% | 35,00 |
14.03.2024 | 223,90 | 223,90 | 222,60 | 222,90 | 1,32% | 90,00 |
13.03.2024 | 220,90 | 222,20 | 220,00 | 220,00 | -0,77% | 126,00 |
12.03.2024 | 219,30 | 221,70 | 219,30 | 221,70 | 1,60% | 20,00 |
11.03.2024 | 221,70 | 221,70 | 217,90 | 218,20 | -1,31% | 74,00 |
08.03.2024 | 221,80 | 221,80 | 221,10 | 221,10 | -1,07% | 60,00 |
07.03.2024 | 224,70 | 224,70 | 222,60 | 223,50 | 0,36% | 90,00 |
06.03.2024 | 220,30 | 222,90 | 220,30 | 222,70 | 0,63% | 62,00 |
05.03.2024 | 225,00 | 226,10 | 220,30 | 221,30 | -1,64% | 371,00 |
04.03.2024 | 220,60 | 225,00 | 220,60 | 225,00 | 1,72% | 198,00 |
01.03.2024 | 224,20 | 224,40 | 221,20 | 221,20 | -1,16% | 95,00 |
29.02.2024 | 218,60 | 223,80 | 218,60 | 223,80 | 1,54% | 44,00 |
28.02.2024 | 222,10 | 222,10 | 218,90 | 220,40 | 0,23% | 224,00 |
27.02.2024 | 216,00 | 219,90 | 216,00 | 219,90 | 0,59% | 122,00 |
26.02.2024 | 217,40 | 220,30 | 215,10 | 218,60 | 2,34% | 170,00 |
23.02.2024 | 214,20 | 219,50 | 213,60 | 213,60 | -0,23% | 155,00 |
22.02.2024 | 198,65 | 216,60 | 198,15 | 214,10 | 11,98% | 656,00 |
21.02.2024 | 192,50 | 193,35 | 191,20 | 191,20 | -0,10% | 115,00 |
20.02.2024 | 194,65 | 194,65 | 191,40 | 191,40 | -1,95% | 93,00 |
19.02.2024 | 197,25 | 197,25 | 195,20 | 195,20 | -1,21% | 53,00 |
16.02.2024 | 197,60 | 197,60 | 197,60 | 197,60 | -0,10% | 13,00 |
15.02.2024 | 199,10 | 199,10 | 197,80 | 197,80 | 1,59% | 33,00 |
14.02.2024 | 192,85 | 194,70 | 192,85 | 194,70 | 0,33% | 10,00 |
13.02.2024 | 197,00 | 197,00 | 194,05 | 194,05 | -0,97% | 12,00 |
12.02.2024 | 193,70 | 197,00 | 193,70 | 195,95 | 1,32% | 210,00 |
09.02.2024 | 193,40 | 193,40 | 193,40 | 193,40 | -0,03% | 15,00 |
08.02.2024 | 194,80 | 194,90 | 192,90 | 193,45 | -0,74% | 214,00 |
07.02.2024 | 190,55 | 194,90 | 190,00 | 194,90 | 2,02% | 271,00 |
06.02.2024 | 188,80 | 191,05 | 188,00 | 191,05 | 0,69% | 225,00 |
05.02.2024 | 190,65 | 190,65 | 188,15 | 189,75 | -0,08% | 344,00 |
02.02.2024 | 184,85 | 189,90 | 181,00 | 189,90 | 2,43% | 427,00 |
01.02.2024 | 179,20 | 185,40 | 179,05 | 185,40 | 3,11% | 219,00 |
31.01.2024 | 181,60 | 181,60 | 179,65 | 179,80 | -0,33% | 282,00 |
30.01.2024 | 179,75 | 180,40 | 179,75 | 180,40 | 0,19% | 166,00 |
29.01.2024 | 180,05 | 181,75 | 179,70 | 180,05 | -1,50% | 150,00 |
26.01.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 0,14% | 9,00 |
25.01.2024 | 176,15 | 182,55 | 175,85 | 182,55 | 2,76% | 505,00 |
24.01.2024 | 178,90 | 180,15 | 177,10 | 177,65 | -2,26% | 208,00 |
23.01.2024 | 187,60 | 187,60 | 174,10 | 181,75 | -2,65% | 2.382,00 |
22.01.2024 | 186,00 | 187,65 | 186,00 | 186,70 | 0,92% | 98,00 |
19.01.2024 | 184,60 | 185,00 | 184,60 | 185,00 | 0,00% | 59,00 |
18.01.2024 | 186,80 | 186,80 | 185,00 | 185,00 | 0,41% | 6,00 |
17.01.2024 | 183,60 | 184,25 | 183,00 | 184,25 | -0,19% | 132,00 |
16.01.2024 | 183,20 | 184,80 | 183,20 | 184,60 | 0,74% | 220,00 |
15.01.2024 | 185,65 | 185,65 | 183,25 | 183,25 | -0,87% | 106,00 |
11.01.2024 | 184,85 | 184,85 | 184,85 | 184,85 | -0,05% | 14,00 |
10.01.2024 | 187,15 | 187,15 | 184,70 | 184,95 | -0,32% | 37,00 |
09.01.2024 | 186,60 | 187,00 | 185,55 | 185,55 | -0,62% | 77,00 |
08.01.2024 | 182,40 | 186,70 | 182,40 | 186,70 | 2,22% | 35,00 |
05.01.2024 | 182,05 | 182,65 | 182,05 | 182,65 | -0,16% | 12,00 |
04.01.2024 | 183,35 | 183,35 | 182,95 | 182,95 | -2,14% | 77,00 |
03.01.2024 | 189,90 | 190,15 | 186,50 | 186,95 | -1,71% | 101,00 |
02.01.2024 | 196,65 | 196,85 | 190,20 | 190,20 | -2,84% | 134,00 |
29.12.2023 | 194,90 | 195,75 | 194,90 | 195,75 | -0,13% | 61,00 |
28.12.2023 | 193,30 | 196,50 | 193,30 | 196,00 | 1,69% | 192,00 |
27.12.2023 | 194,00 | 195,30 | 192,75 | 192,75 | 0,08% | 73,00 |
22.12.2023 | 191,65 | 193,35 | 190,10 | 192,60 | -0,03% | 389,00 |
21.12.2023 | 194,20 | 195,85 | 192,65 | 192,65 | -1,38% | 177,00 |
20.12.2023 | 199,45 | 199,45 | 195,00 | 195,35 | -1,69% | 314,00 |
19.12.2023 | 195,60 | 198,70 | 195,60 | 198,70 | 0,86% | 52,00 |
18.12.2023 | 198,35 | 198,35 | 195,80 | 197,00 | -0,03% | 243,00 |
15.12.2023 | 196,75 | 198,55 | 196,00 | 197,05 | 0,18% | 179,00 |
14.12.2023 | 194,25 | 197,05 | 194,25 | 196,70 | 1,55% | 302,00 |
13.12.2023 | 191,35 | 193,70 | 188,95 | 193,70 | 1,84% | 224,00 |
12.12.2023 | 187,90 | 190,30 | 187,45 | 190,20 | 2,34% | 589,00 |
11.12.2023 | 184,20 | 187,50 | 184,20 | 185,85 | 0,46% | 42,00 |
08.12.2023 | 181,20 | 185,00 | 181,20 | 185,00 | 2,64% | 101,00 |
07.12.2023 | 178,60 | 180,25 | 178,60 | 180,25 | 1,24% | 62,00 |
06.12.2023 | 178,70 | 178,70 | 178,05 | 178,05 | 1,63% | 5,00 |
04.12.2023 | 175,20 | 175,20 | 175,20 | 175,20 | -0,06% | 22,00 |
01.12.2023 | 174,05 | 175,40 | 173,50 | 175,30 | 1,07% | 214,00 |
30.11.2023 | 172,15 | 173,45 | 172,15 | 173,45 | 2,33% | 57,00 |
29.11.2023 | 164,95 | 170,10 | 164,95 | 169,50 | 1,47% | 237,00 |
28.11.2023 | 170,50 | 170,50 | 167,05 | 167,05 | -1,10% | 20,00 |
27.11.2023 | 166,00 | 168,90 | 166,00 | 168,90 | 1,32% | 87,00 |
24.11.2023 | 166,70 | 166,70 | 166,70 | 166,70 | -1,74% | 11,00 |
23.11.2023 | 169,65 | 169,65 | 169,65 | 169,65 | 0,77% | 2,00 |
22.11.2023 | 168,75 | 168,75 | 168,35 | 168,35 | 1,05% | 12,00 |
21.11.2023 | 167,10 | 167,10 | 166,60 | 166,60 | -1,22% | 24,00 |
20.11.2023 | 168,40 | 168,65 | 166,60 | 168,65 | 0,39% | 51,00 |
17.11.2023 | 168,45 | 169,35 | 168,00 | 168,00 | -0,39% | 20,00 |
16.11.2023 | 170,40 | 170,75 | 168,55 | 168,65 | -1,46% | 74,00 |
15.11.2023 | 169,25 | 172,45 | 169,25 | 171,15 | 1,75% | 438,00 |
14.11.2023 | 165,70 | 168,75 | 165,25 | 168,20 | 1,85% | 325,00 |
13.11.2023 | 162,00 | 165,15 | 161,95 | 165,15 | 3,19% | 103,00 |
10.11.2023 | 160,05 | 160,05 | 160,05 | 160,05 | -0,81% | 40,00 |
09.11.2023 | 161,30 | 161,35 | 159,95 | 161,35 | 1,67% | 97,00 |
08.11.2023 | 155,40 | 160,55 | 155,40 | 158,70 | 1,73% | 424,00 |
07.11.2023 | 156,90 | 156,90 | 156,00 | 156,00 | -1,61% | 91,00 |
06.11.2023 | 158,50 | 158,55 | 156,60 | 158,55 | 1,15% | 51,00 |
03.11.2023 | 165,25 | 165,50 | 156,75 | 156,75 | -4,60% | 166,00 |