Börse:
57,250€
0,44%
Echtzeit-Aktienkurs Quanta Services Inc.
Bid:
57,000€
Ask:
57,500€
Aktienkurse zur Quanta Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2020 | 56,75 | 57,25 | 55,75 | 56,75 | -0,44% | - |
| 02.12.2020 | 57,50 | 57,50 | 57,00 | 57,00 | -0,87% | 230,00 |
| 01.12.2020 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | 35,00 |
| 30.11.2020 | 58,00 | 58,50 | 57,00 | 57,00 | -2,15% | 68,00 |
| 27.11.2020 | 58,75 | 59,25 | 57,75 | 58,25 | -1,27% | - |
| 26.11.2020 | 58,50 | 59,00 | 58,50 | 59,00 | 0,43% | 74,00 |
| 25.11.2020 | 59,25 | 59,25 | 57,75 | 58,75 | -1,26% | - |
| 24.11.2020 | 59,00 | 59,50 | 59,00 | 59,50 | 2,59% | 143,00 |
| 23.11.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | 18,00 |
| 20.11.2020 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | 40,00 |
| 19.11.2020 | 56,50 | 57,50 | 56,50 | 57,50 | 0,88% | 21,00 |
| 18.11.2020 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 880,00 |
| 17.11.2020 | 58,00 | 58,00 | 57,00 | 57,00 | -2,56% | 135,00 |
| 16.11.2020 | 59,00 | 59,50 | 58,50 | 58,50 | 1,74% | 661,00 |
| 13.11.2020 | 57,50 | 57,50 | 57,50 | 57,50 | 2,68% | 87,00 |
| 12.11.2020 | 56,50 | 57,00 | 56,00 | 56,00 | -0,88% | 458,00 |
| 11.11.2020 | 57,00 | 57,00 | 56,00 | 56,50 | -0,88% | 101,00 |
| 10.11.2020 | 56,00 | 57,50 | 55,50 | 57,00 | 0,00% | 489,00 |
| 09.11.2020 | 55,50 | 59,00 | 55,50 | 57,00 | 4,59% | 265,00 |
| 06.11.2020 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | 5,00 |
| 05.11.2020 | 54,00 | 55,00 | 54,00 | 55,00 | -1,79% | 84,00 |
| 04.11.2020 | 57,50 | 57,50 | 53,00 | 56,00 | -1,75% | 123,00 |
| 03.11.2020 | 57,50 | 57,50 | 57,00 | 57,00 | 0,88% | 98,00 |
| 02.11.2020 | 54,00 | 56,50 | 54,00 | 56,50 | 5,61% | 50,00 |
| 30.10.2020 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | 150,00 |
| 29.10.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 7,84% | 228,00 |
| 28.10.2020 | 50,50 | 51,00 | 50,50 | 51,00 | -0,97% | 48,00 |
| 27.10.2020 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | 29,00 |
| 26.10.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 50,00 |
| 23.10.2020 | 52,00 | 52,50 | 52,00 | 52,50 | 0,00% | 44,00 |
| 22.10.2020 | 51,50 | 52,50 | 50,00 | 52,50 | 1,94% | 929,00 |
| 21.10.2020 | 53,50 | 53,50 | 51,50 | 51,50 | -2,83% | 398,00 |
| 20.10.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 89,00 |
| 19.10.2020 | 54,00 | 54,00 | 53,00 | 53,00 | 0,00% | 298,00 |
| 16.10.2020 | 52,50 | 53,00 | 52,50 | 53,00 | 0,00% | 186,00 |
| 15.10.2020 | 51,00 | 53,00 | 51,00 | 53,00 | 3,92% | 99,00 |
| 14.10.2020 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 170,00 |
| 13.10.2020 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 21,00 |
| 12.10.2020 | 51,00 | 52,00 | 51,00 | 52,00 | 5,05% | 303,00 |
| 09.10.2020 | 50,25 | 50,40 | 49,20 | 49,50 | 0,00% | - |
| 08.10.2020 | 49,90 | 50,40 | 49,40 | 49,50 | -0,40% | - |
| 07.10.2020 | 48,70 | 50,40 | 48,40 | 49,70 | 2,69% | - |
| 06.10.2020 | 48,60 | 49,00 | 48,20 | 48,40 | 0,00% | 536,00 |
| 05.10.2020 | 47,40 | 48,40 | 47,40 | 48,40 | 2,11% | 805,00 |
| 02.10.2020 | 47,40 | 47,40 | 47,40 | 47,40 | 5,10% | 26,00 |
| 01.10.2020 | 45,50 | 45,90 | 44,90 | 45,10 | -1,74% | - |
| 30.09.2020 | 44,70 | 45,90 | 44,60 | 45,90 | 1,10% | - |
| 29.09.2020 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 25,00 |
| 28.09.2020 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | 12,00 |
| 25.09.2020 | 44,00 | 44,00 | 44,00 | 44,00 | 0,69% | 147,00 |
| 24.09.2020 | 43,90 | 44,20 | 43,10 | 43,70 | -3,10% | - |
| 23.09.2020 | 43,10 | 45,10 | 43,00 | 45,10 | 5,62% | - |
| 22.09.2020 | 41,80 | 42,90 | 41,80 | 42,70 | 2,89% | - |
| 21.09.2020 | 43,60 | 43,60 | 41,50 | 41,50 | -6,74% | - |
| 18.09.2020 | 44,40 | 44,70 | 44,20 | 44,50 | -1,33% | - |
| 17.09.2020 | 44,10 | 45,10 | 43,70 | 45,10 | 1,81% | - |
| 16.09.2020 | 44,00 | 44,50 | 43,90 | 44,30 | 0,91% | - |
| 15.09.2020 | 44,10 | 44,40 | 43,50 | 43,90 | 1,39% | - |
| 14.09.2020 | 44,00 | 44,00 | 43,10 | 43,30 | -1,81% | - |
| 11.09.2020 | 43,50 | 44,10 | 43,30 | 44,10 | 0,68% | - |
| 10.09.2020 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | 5,00 |
| 09.09.2020 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | 20,00 |
| 08.09.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 250,00 |
| 07.09.2020 | 44,20 | 44,20 | 42,80 | 43,20 | -3,14% | 504,00 |
| 04.09.2020 | 43,40 | 44,60 | 43,40 | 44,60 | 1,83% | 109,00 |
| 03.09.2020 | 45,00 | 45,00 | 43,80 | 43,80 | -2,23% | 300,00 |
| 02.09.2020 | 44,20 | 44,80 | 43,80 | 44,80 | 2,99% | 768,00 |
| 01.09.2020 | 43,00 | 43,70 | 42,50 | 43,50 | 2,59% | - |
| 31.08.2020 | 43,00 | 43,00 | 42,40 | 42,40 | -1,17% | 133,00 |
| 28.08.2020 | 43,20 | 43,20 | 42,70 | 42,90 | -1,61% | - |
| 27.08.2020 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 40,00 |
| 26.08.2020 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 114,00 |
| 25.08.2020 | 43,60 | 43,60 | 43,00 | 43,00 | 0,00% | 132,00 |
| 24.08.2020 | 42,00 | 43,00 | 42,00 | 43,00 | 1,42% | 733,00 |
| 21.08.2020 | 42,00 | 42,40 | 42,00 | 42,40 | 1,92% | 85,00 |
| 20.08.2020 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | 24,00 |
| 19.08.2020 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 5,00 |
| 18.08.2020 | 43,20 | 43,20 | 42,20 | 42,40 | 1,44% | 83,00 |
| 17.08.2020 | 42,00 | 42,00 | 41,80 | 41,80 | -0,24% | 13,00 |
| 14.08.2020 | 41,80 | 41,90 | 41,30 | 41,90 | 0,24% | - |
| 13.08.2020 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | 230,00 |
| 12.08.2020 | 42,60 | 43,20 | 41,80 | 41,80 | -1,88% | 480,00 |
| 11.08.2020 | 41,80 | 42,60 | 41,80 | 42,60 | 5,45% | 723,00 |
| 10.08.2020 | 39,80 | 40,40 | 39,60 | 40,40 | 4,12% | 750,00 |
| 07.08.2020 | 38,40 | 38,80 | 38,40 | 38,80 | 0,52% | 720,00 |
| 06.08.2020 | 38,40 | 39,40 | 38,40 | 38,60 | 9,04% | 73,00 |
| 05.08.2020 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | 18,00 |
| 04.08.2020 | 35,00 | 35,00 | 34,80 | 34,80 | 2,35% | 95,00 |
| 03.08.2020 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 145,00 |
| 31.07.2020 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 50,00 |
| 30.07.2020 | 35,00 | 35,00 | 33,80 | 33,80 | -1,46% | 301,00 |
| 29.07.2020 | 34,10 | 34,50 | 34,00 | 34,30 | -0,87% | - |
| 28.07.2020 | 35,00 | 35,00 | 34,60 | 34,60 | -0,29% | 1.934,00 |
| 27.07.2020 | 34,70 | 35,00 | 34,10 | 34,70 | -1,14% | - |
| 24.07.2020 | 35,20 | 35,50 | 34,90 | 35,10 | -1,68% | - |
| 23.07.2020 | 35,50 | 35,70 | 35,30 | 35,70 | 1,13% | - |
| 22.07.2020 | 35,40 | 35,50 | 34,90 | 35,30 | -1,12% | - |
| 21.07.2020 | 35,30 | 35,70 | 35,10 | 35,70 | 0,56% | - |
| 20.07.2020 | 35,40 | 35,70 | 35,10 | 35,50 | 0,28% | - |
| 17.07.2020 | 35,20 | 35,80 | 35,20 | 35,40 | 0,57% | 844,00 |