Börse:
120,950€
6,40%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
120,740€
Ask:
121,160€
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 118,63 | 123,23 | 117,57 | 118,30 | 4,06% | - |
| 29.06.2022 | 115,66 | 115,66 | 113,68 | 113,68 | -3,73% | 32,00 |
| 28.06.2022 | 121,50 | 121,50 | 118,08 | 118,08 | -1,35% | 230,00 |
| 27.06.2022 | 120,34 | 120,34 | 119,70 | 119,70 | 2,87% | 20,00 |
| 24.06.2022 | 116,36 | 116,36 | 116,36 | 116,36 | 3,05% | 25,00 |
| 22.06.2022 | 111,54 | 112,92 | 111,54 | 112,92 | -0,95% | 74,00 |
| 21.06.2022 | 114,00 | 114,00 | 114,00 | 114,00 | 5,83% | 50,00 |
| 20.06.2022 | 107,72 | 107,72 | 107,72 | 107,72 | -0,11% | 20,00 |
| 17.06.2022 | 109,04 | 110,78 | 107,84 | 107,84 | -0,83% | 207,00 |
| 16.06.2022 | 115,90 | 115,90 | 108,74 | 108,74 | -8,85% | 91,00 |
| 15.06.2022 | 119,30 | 119,30 | 119,30 | 119,30 | -0,40% | 49,00 |
| 14.06.2022 | 119,92 | 119,92 | 119,78 | 119,78 | -1,82% | 95,00 |
| 13.06.2022 | 122,00 | 122,00 | 122,00 | 122,00 | 2,01% | 75,00 |
| 10.06.2022 | 119,78 | 119,78 | 119,60 | 119,60 | -2,08% | 59,00 |
| 08.06.2022 | 124,04 | 124,04 | 122,14 | 122,14 | -0,70% | 92,00 |
| 06.06.2022 | 126,90 | 126,90 | 123,00 | 123,00 | 8,58% | 130,00 |
| 02.06.2022 | 113,28 | 113,28 | 113,28 | 113,28 | -1,38% | 5,00 |
| 31.05.2022 | 114,86 | 114,86 | 114,86 | 114,86 | -0,24% | 25,00 |
| 27.05.2022 | 115,14 | 115,14 | 115,14 | 115,14 | 2,80% | 50,00 |
| 26.05.2022 | 112,00 | 112,00 | 112,00 | 112,00 | 2,47% | 30,00 |
| 25.05.2022 | 107,56 | 109,30 | 107,56 | 109,30 | 0,66% | 55,00 |
| 20.05.2022 | 108,00 | 108,58 | 108,00 | 108,58 | 5,13% | 429,00 |
| 19.05.2022 | 103,28 | 103,28 | 103,28 | 103,28 | -3,57% | 10,00 |
| 18.05.2022 | 107,10 | 107,10 | 107,10 | 107,10 | 0,13% | 10,00 |
| 16.05.2022 | 106,96 | 106,96 | 106,96 | 106,96 | 0,36% | 30,00 |
| 13.05.2022 | 106,58 | 106,58 | 106,58 | 106,58 | 3,24% | 4,00 |
| 12.05.2022 | 102,64 | 104,88 | 101,32 | 103,24 | -2,68% | 226,00 |
| 10.05.2022 | 106,08 | 106,08 | 106,08 | 106,08 | 1,43% | 25,00 |
| 09.05.2022 | 109,84 | 109,84 | 104,58 | 104,58 | -6,31% | 136,00 |
| 06.05.2022 | 111,62 | 111,62 | 111,62 | 111,62 | 2,33% | 25,00 |
| 03.05.2022 | 109,08 | 109,08 | 109,08 | 109,08 | -0,71% | 15,00 |
| 02.05.2022 | 109,12 | 110,10 | 107,82 | 109,86 | -3,22% | 768,00 |
| 29.04.2022 | 113,52 | 113,52 | 113,52 | 113,52 | 0,48% | 45,00 |
| 27.04.2022 | 112,98 | 112,98 | 112,98 | 112,98 | 3,27% | 20,00 |
| 26.04.2022 | 110,34 | 110,34 | 109,40 | 109,40 | -3,01% | 287,00 |
| 25.04.2022 | 110,36 | 112,80 | 109,00 | 112,80 | 0,71% | 725,00 |
| 22.04.2022 | 114,78 | 114,78 | 112,00 | 112,00 | -3,61% | 241,00 |
| 21.04.2022 | 125,72 | 125,72 | 116,20 | 116,20 | -9,06% | 237,00 |
| 20.04.2022 | 127,32 | 127,96 | 127,32 | 127,78 | -0,39% | 51,00 |
| 19.04.2022 | 127,06 | 128,28 | 125,50 | 128,28 | 2,97% | 442,00 |
| 14.04.2022 | 124,58 | 124,58 | 124,58 | 124,58 | 0,68% | 10,00 |
| 13.04.2022 | 123,70 | 124,10 | 123,70 | 123,74 | 0,37% | 276,00 |
| 12.04.2022 | 123,58 | 123,58 | 121,82 | 123,28 | 0,24% | 69,00 |
| 08.04.2022 | 122,14 | 122,98 | 122,00 | 122,98 | 5,36% | 79,00 |
| 06.04.2022 | 117,78 | 117,78 | 116,72 | 116,72 | -2,75% | 53,00 |
| 04.04.2022 | 118,14 | 120,02 | 118,14 | 120,02 | 0,84% | 98,00 |
| 01.04.2022 | 118,22 | 119,02 | 118,22 | 119,02 | -0,90% | 35,00 |
| 31.03.2022 | 118,00 | 121,00 | 118,00 | 120,10 | 0,71% | 395,00 |
| 30.03.2022 | 119,25 | 119,25 | 119,25 | 119,25 | -1,41% | 18,00 |
| 29.03.2022 | 124,30 | 124,95 | 120,95 | 120,95 | -0,98% | 146,00 |
| 28.03.2022 | 123,40 | 123,90 | 122,15 | 122,15 | 0,62% | 149,00 |
| 25.03.2022 | 120,50 | 121,40 | 119,80 | 121,40 | 3,85% | 410,00 |
| 23.03.2022 | 118,60 | 118,60 | 116,90 | 116,90 | -0,64% | 36,00 |
| 22.03.2022 | 117,00 | 117,65 | 117,00 | 117,65 | 1,25% | 102,00 |
| 21.03.2022 | 115,90 | 116,20 | 115,90 | 116,20 | 1,97% | 103,00 |
| 18.03.2022 | 113,10 | 113,95 | 113,10 | 113,95 | 2,66% | 35,00 |
| 16.03.2022 | 111,00 | 111,00 | 111,00 | 111,00 | -0,31% | 10,00 |
| 15.03.2022 | 112,70 | 112,70 | 108,60 | 111,35 | 0,18% | 236,00 |
| 14.03.2022 | 114,40 | 114,40 | 111,15 | 111,15 | -2,16% | 173,00 |
| 11.03.2022 | 111,65 | 113,60 | 109,65 | 113,60 | 3,27% | 172,00 |
| 10.03.2022 | 110,00 | 110,00 | 110,00 | 110,00 | 2,76% | 5,00 |
| 09.03.2022 | 109,00 | 109,15 | 106,80 | 107,05 | 0,14% | 321,00 |
| 08.03.2022 | 103,60 | 106,90 | 103,60 | 106,90 | 7,46% | 304,00 |
| 07.03.2022 | 100,25 | 100,25 | 99,48 | 99,48 | -2,04% | 143,00 |
| 04.03.2022 | 101,50 | 101,55 | 101,50 | 101,55 | 0,49% | 46,00 |
| 03.03.2022 | 99,84 | 101,05 | 99,84 | 101,05 | 1,66% | 25,00 |
| 01.03.2022 | 96,90 | 99,40 | 96,90 | 99,40 | 5,41% | 271,00 |
| 25.02.2022 | 97,24 | 97,24 | 94,30 | 94,30 | -1,67% | 63,00 |
| 24.02.2022 | 84,90 | 96,48 | 84,90 | 95,90 | 10,10% | 251,00 |
| 23.02.2022 | 87,10 | 87,10 | 87,10 | 87,10 | -1,29% | 100,00 |
| 22.02.2022 | 89,06 | 89,06 | 88,24 | 88,24 | -0,76% | 85,00 |
| 21.02.2022 | 89,76 | 89,76 | 88,80 | 88,92 | -2,50% | 111,00 |
| 18.02.2022 | 90,40 | 91,20 | 90,40 | 91,20 | -1,38% | 100,00 |
| 16.02.2022 | 91,32 | 92,80 | 91,32 | 92,48 | 5,33% | 13,00 |
| 14.02.2022 | 87,42 | 87,80 | 87,04 | 87,80 | -0,05% | 95,00 |
| 11.02.2022 | 88,86 | 88,86 | 87,84 | 87,84 | -2,07% | 6,00 |
| 08.02.2022 | 87,80 | 89,70 | 87,80 | 89,70 | 3,15% | 72,00 |
| 07.02.2022 | 86,96 | 86,96 | 86,96 | 86,96 | -4,02% | 62,00 |
| 03.02.2022 | 90,60 | 90,60 | 90,60 | 90,60 | 0,78% | 20,00 |
| 02.02.2022 | 91,36 | 91,36 | 89,90 | 89,90 | -1,34% | 341,00 |
| 31.01.2022 | 88,90 | 91,12 | 88,90 | 91,12 | 5,90% | 118,00 |
| 28.01.2022 | 86,14 | 86,14 | 86,04 | 86,04 | -1,47% | 25,00 |
| 26.01.2022 | 87,66 | 87,66 | 85,08 | 87,32 | 2,13% | 293,00 |
| 25.01.2022 | 87,80 | 87,80 | 85,50 | 85,50 | -1,27% | 47,00 |
| 24.01.2022 | 86,54 | 86,60 | 83,68 | 86,60 | -1,16% | 912,00 |
| 21.01.2022 | 87,46 | 88,32 | 86,50 | 87,62 | -3,82% | 2.521,00 |
| 20.01.2022 | 91,10 | 91,84 | 90,46 | 91,10 | 1,43% | 234,00 |
| 19.01.2022 | 93,28 | 94,20 | 89,82 | 89,82 | -1,84% | 526,00 |
| 18.01.2022 | 91,82 | 91,82 | 91,50 | 91,50 | -2,06% | 200,00 |
| 17.01.2022 | 92,60 | 93,42 | 92,60 | 93,42 | 0,95% | 65,00 |
| 14.01.2022 | 92,84 | 93,10 | 92,54 | 92,54 | -2,79% | 163,00 |
| 13.01.2022 | 95,24 | 95,24 | 95,20 | 95,20 | -0,92% | 175,00 |
| 12.01.2022 | 97,76 | 98,78 | 96,00 | 96,08 | 2,08% | 839,00 |
| 11.01.2022 | 94,00 | 94,12 | 92,84 | 94,12 | -0,84% | 75,00 |
| 10.01.2022 | 93,36 | 94,92 | 91,96 | 94,92 | 1,28% | 275,00 |
| 07.01.2022 | 98,32 | 98,32 | 93,72 | 93,72 | -2,38% | 66,00 |
| 06.01.2022 | 96,00 | 96,00 | 96,00 | 96,00 | -7,11% | 10,00 |
| 04.01.2022 | 100,40 | 103,35 | 98,98 | 103,35 | 2,99% | 370,00 |
| 03.01.2022 | 101,55 | 101,55 | 100,35 | 100,35 | -1,62% | 46,00 |
| 30.12.2021 | 102,00 | 102,00 | 102,00 | 102,00 | 0,99% | 49,00 |