77,340$
-0,37%
Echtzeit-Aktienkurs Parsons Corp.
Bid:
Ask:
Aktienkurse zur Parsons Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 78,69 | 78,97 | 76,66 | 77,34 | -0,37% | 169.807,00 |
| 01.05.2024 | 80,00 | 80,27 | 74,04 | 77,63 | -1,12% | 2.363.692,00 |
| 30.04.2024 | 79,37 | 79,90 | 78,48 | 78,51 | -1,07% | 795.523,00 |
| 29.04.2024 | 80,00 | 80,55 | 79,15 | 79,36 | -0,46% | 595.682,00 |
| 26.04.2024 | 79,06 | 80,16 | 78,83 | 79,73 | 0,57% | 430.153,00 |
| 25.04.2024 | 78,41 | 79,86 | 77,76 | 79,28 | 0,48% | 474.748,00 |
| 24.04.2024 | 79,88 | 79,92 | 78,66 | 78,90 | -0,53% | 341.148,00 |
| 23.04.2024 | 78,34 | 79,48 | 78,26 | 79,32 | 1,85% | 433.987,00 |
| 22.04.2024 | 77,89 | 78,52 | 77,33 | 77,88 | 0,50% | 452.930,00 |
| 19.04.2024 | 77,80 | 77,89 | 77,14 | 77,49 | -0,40% | 691.424,00 |
| 18.04.2024 | 78,63 | 79,33 | 77,46 | 77,80 | -0,97% | 607.507,00 |
| 17.04.2024 | 79,28 | 79,49 | 78,36 | 78,56 | -0,48% | 517.618,00 |
| 16.04.2024 | 79,14 | 79,21 | 78,18 | 78,94 | 0,04% | 634.134,00 |
| 15.04.2024 | 81,00 | 81,23 | 78,53 | 78,91 | -1,87% | 735.899,00 |
| 12.04.2024 | 80,49 | 80,90 | 79,96 | 80,41 | -0,32% | 494.675,00 |
| 11.04.2024 | 80,69 | 81,10 | 80,03 | 80,67 | 0,50% | 392.318,00 |
| 10.04.2024 | 79,67 | 81,06 | 79,00 | 80,27 | -0,26% | 930.627,00 |
| 09.04.2024 | 83,69 | 83,71 | 80,04 | 80,48 | -3,84% | 1.181.195,00 |
| 08.04.2024 | 84,45 | 85,44 | 83,63 | 83,69 | -0,70% | 866.528,00 |
| 05.04.2024 | 82,88 | 84,99 | 82,88 | 84,28 | 1,53% | 1.044.187,00 |
| 04.04.2024 | 83,33 | 83,79 | 82,65 | 83,01 | 0,70% | 1.084.650,00 |
| 03.04.2024 | 82,16 | 82,92 | 82,01 | 82,43 | -0,19% | 892.280,00 |
| 02.04.2024 | 83,08 | 83,79 | 82,52 | 82,59 | -0,73% | 743.342,00 |
| 01.04.2024 | 83,28 | 83,97 | 82,94 | 83,20 | 0,30% | 570.998,00 |
| 28.03.2024 | 82,54 | 83,81 | 82,34 | 82,95 | 0,33% | 1.002.735,00 |
| 27.03.2024 | 81,80 | 82,78 | 81,19 | 82,68 | 1,77% | 2.306.983,00 |
| 26.03.2024 | 82,42 | 82,94 | 80,92 | 81,24 | -1,34% | 2.634.046,00 |
| 25.03.2024 | 82,42 | 82,69 | 81,54 | 82,34 | 0,04% | 2.637.104,00 |
| 22.03.2024 | 83,36 | 83,96 | 82,28 | 82,31 | -1,15% | 549.241,00 |
| 21.03.2024 | 82,21 | 83,36 | 81,70 | 83,27 | 1,92% | 836.146,00 |
| 20.03.2024 | 81,12 | 81,84 | 80,79 | 81,70 | 0,69% | 518.644,00 |
| 19.03.2024 | 81,11 | 81,48 | 80,57 | 81,14 | 0,05% | 699.294,00 |
| 18.03.2024 | 81,71 | 81,91 | 80,92 | 81,10 | -0,58% | 575.716,00 |
| 15.03.2024 | 81,11 | 81,87 | 81,02 | 81,57 | 0,21% | 654.767,00 |
| 14.03.2024 | 82,60 | 82,66 | 81,14 | 81,40 | -1,27% | 676.522,00 |
| 13.03.2024 | 80,81 | 82,58 | 80,80 | 82,45 | 1,64% | 1.015.716,00 |
| 12.03.2024 | 80,71 | 81,32 | 80,10 | 81,12 | 0,98% | 627.561,00 |
| 11.03.2024 | 80,93 | 81,42 | 79,26 | 80,33 | -1,34% | 942.610,00 |
| 08.03.2024 | 83,08 | 83,46 | 80,84 | 81,42 | -1,63% | 529.142,00 |
| 07.03.2024 | 83,30 | 83,96 | 82,27 | 82,77 | -0,74% | 899.312,00 |
| 06.03.2024 | 83,48 | 84,15 | 83,02 | 83,39 | 0,34% | 591.573,00 |
| 05.03.2024 | 82,82 | 84,08 | 82,45 | 83,11 | 0,33% | 915.901,00 |
| 04.03.2024 | 81,96 | 84,19 | 81,52 | 82,84 | 2,50% | 1.291.164,00 |
| 01.03.2024 | 80,65 | 81,49 | 80,30 | 80,82 | 0,26% | 1.235.633,00 |
| 29.02.2024 | 81,50 | 81,96 | 80,06 | 80,61 | -0,69% | 1.612.624,00 |
| 28.02.2024 | 81,28 | 81,87 | 80,60 | 81,17 | 0,23% | 1.270.983,00 |
| 27.02.2024 | 80,48 | 81,92 | 80,02 | 80,98 | 0,55% | 1.410.593,00 |
| 26.02.2024 | 79,77 | 81,27 | 79,46 | 80,54 | 1,60% | 1.740.370,00 |
| 23.02.2024 | 79,54 | 79,99 | 78,00 | 79,27 | -0,21% | 2.328.818,00 |
| 22.02.2024 | 76,41 | 79,48 | 75,58 | 79,44 | 5,51% | 4.698.106,00 |
| 21.02.2024 | 74,56 | 75,72 | 74,25 | 75,29 | 0,45% | 582.152,00 |
| 20.02.2024 | 74,90 | 75,93 | 74,32 | 74,95 | 0,07% | 722.536,00 |
| 16.02.2024 | 74,42 | 75,91 | 73,58 | 74,90 | 0,71% | 1.169.631,00 |
| 15.02.2024 | 73,22 | 74,96 | 73,22 | 74,37 | 2,71% | 1.079.412,00 |
| 14.02.2024 | 73,83 | 73,83 | 70,40 | 72,41 | 7,35% | 2.255.829,00 |
| 13.02.2024 | 67,59 | 68,21 | 67,18 | 67,45 | -1,17% | 626.087,00 |
| 12.02.2024 | 68,10 | 68,55 | 67,74 | 68,25 | 0,56% | 606.111,00 |
| 09.02.2024 | 67,44 | 67,97 | 67,25 | 67,87 | 1,25% | 1.067.078,00 |
| 08.02.2024 | 65,81 | 67,31 | 65,45 | 67,03 | 1,85% | 535.828,00 |
| 07.02.2024 | 65,89 | 66,49 | 65,76 | 65,81 | -0,03% | 460.663,00 |
| 06.02.2024 | 65,16 | 65,84 | 64,90 | 65,83 | 1,03% | 312.340,00 |
| 05.02.2024 | 65,26 | 65,61 | 64,33 | 65,16 | -0,69% | 325.932,00 |
| 02.02.2024 | 65,36 | 65,69 | 64,81 | 65,61 | 0,17% | 439.867,00 |
| 01.02.2024 | 65,08 | 65,68 | 64,89 | 65,50 | 0,54% | 476.679,00 |
| 31.01.2024 | 66,00 | 66,84 | 65,08 | 65,15 | -1,06% | 533.599,00 |
| 30.01.2024 | 66,31 | 66,59 | 65,48 | 65,85 | -0,74% | 1.106.180,00 |
| 29.01.2024 | 66,20 | 66,60 | 65,42 | 66,34 | -0,03% | 442.960,00 |
| 26.01.2024 | 65,80 | 66,63 | 65,79 | 66,36 | 1,53% | 906.826,00 |
| 25.01.2024 | 66,34 | 66,46 | 64,61 | 65,36 | -0,37% | 508.199,00 |
| 24.01.2024 | 66,05 | 66,50 | 65,48 | 65,60 | -0,44% | 327.150,00 |
| 23.01.2024 | 66,68 | 66,97 | 65,53 | 65,89 | -0,84% | 465.826,00 |
| 22.01.2024 | 66,39 | 66,87 | 66,27 | 66,45 | 0,59% | 417.136,00 |
| 19.01.2024 | 66,39 | 66,55 | 65,29 | 66,06 | -0,14% | 511.964,00 |
| 18.01.2024 | 65,42 | 66,31 | 65,27 | 66,15 | 1,53% | 615.977,00 |
| 17.01.2024 | 64,74 | 65,56 | 64,45 | 65,15 | 0,42% | 627.554,00 |
| 16.01.2024 | 66,78 | 67,12 | 64,83 | 64,88 | -0,52% | 720.108,00 |
| 12.01.2024 | 64,00 | 65,27 | 63,78 | 65,22 | 2,72% | 700.881,00 |
| 11.01.2024 | 63,52 | 63,95 | 63,12 | 63,49 | 0,05% | 492.602,00 |
| 10.01.2024 | 63,26 | 63,56 | 63,10 | 63,46 | 0,83% | 507.309,00 |
| 09.01.2024 | 62,47 | 62,98 | 62,13 | 62,94 | 0,43% | 413.875,00 |
| 08.01.2024 | 61,96 | 62,73 | 61,67 | 62,67 | 1,64% | 449.347,00 |
| 05.01.2024 | 61,73 | 61,83 | 61,40 | 61,66 | 0,11% | 347.484,00 |
| 04.01.2024 | 61,89 | 62,17 | 61,51 | 61,59 | 0,03% | 545.331,00 |
| 03.01.2024 | 62,24 | 62,56 | 61,36 | 61,57 | -1,65% | 416.693,00 |
| 02.01.2024 | 62,25 | 62,89 | 62,23 | 62,60 | -0,18% | 302.156,00 |
| 29.12.2023 | 62,68 | 62,96 | 62,47 | 62,71 | -0,25% | 272.031,00 |
| 28.12.2023 | 62,86 | 63,10 | 62,64 | 62,87 | -0,13% | 217.276,00 |
| 27.12.2023 | 62,84 | 63,11 | 62,43 | 62,95 | 0,10% | 220.223,00 |
| 26.12.2023 | 63,37 | 63,37 | 62,78 | 62,89 | -0,46% | 227.223,00 |
| 22.12.2023 | 63,07 | 63,70 | 62,98 | 63,18 | 0,46% | 421.712,00 |
| 21.12.2023 | 62,53 | 63,11 | 62,19 | 62,89 | 1,09% | 328.897,00 |
| 20.12.2023 | 62,36 | 63,19 | 62,20 | 62,21 | -0,24% | 445.711,00 |
| 19.12.2023 | 62,60 | 62,69 | 62,15 | 62,36 | 0,34% | 545.828,00 |
| 18.12.2023 | 62,25 | 62,63 | 61,75 | 62,15 | 0,34% | 700.977,00 |
| 15.12.2023 | 61,85 | 62,59 | 61,10 | 61,94 | -0,16% | 843.407,00 |
| 14.12.2023 | 64,00 | 64,19 | 61,56 | 62,04 | -2,51% | 1.348.354,00 |
| 13.12.2023 | 63,85 | 64,13 | 63,41 | 63,64 | -0,16% | 352.173,00 |
| 12.12.2023 | 62,99 | 63,77 | 62,84 | 63,74 | 1,06% | 642.868,00 |
| 11.12.2023 | 63,10 | 63,62 | 62,97 | 63,07 | 0,17% | 448.852,00 |
| 08.12.2023 | 63,14 | 63,35 | 62,50 | 62,96 | -0,10% | 348.210,00 |