Deutsche Märkte schließen in 1 Stunde 47 Minute

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,08-0,26 (-0,23%)
Ab 9:43AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 2021114,79112,16111,54112,08112,0825.995
15. Okt. 2021114,79115,23112,16112,34112,341.145.700
14. Okt. 2021112,23113,29111,65113,14113,14743.800
13. Okt. 2021111,90112,15110,45111,00111,00635.200
12. Okt. 2021110,94112,49110,31111,64111,64664.500
11. Okt. 2021112,47113,21110,86110,90110,90624.000
08. Okt. 2021113,19114,08112,19112,77112,77617.500
07. Okt. 2021112,17114,01111,44113,39113,391.632.700
06. Okt. 2021111,47112,86108,56111,71111,711.485.900
05. Okt. 2021113,16114,69111,69112,66112,662.449.400
04. Okt. 2021116,15117,45112,88113,14113,141.552.300
01. Okt. 2021114,30117,63113,35116,67116,671.512.600
30. Sept. 2021116,58116,58113,82113,82113,821.093.300
30. Sept. 20210.06 Dividende
29. Sept. 2021116,39116,45114,53115,85115,791.262.000
28. Sept. 2021115,86117,12114,10115,83115,77901.500
27. Sept. 2021118,01118,72116,74117,03116,97931.500
24. Sept. 2021118,02119,41117,27117,29117,231.027.500
23. Sept. 2021116,69119,30116,30118,61118,551.326.600
22. Sept. 2021115,90118,01115,77115,87115,811.037.500
21. Sept. 2021117,70117,78113,86114,87114,811.212.400
20. Sept. 2021115,23117,07114,07116,71116,651.320.400
17. Sept. 2021117,53118,91116,35118,42118,362.272.300
16. Sept. 2021118,00119,42116,61116,87116,811.082.500
15. Sept. 2021115,66119,70115,05118,17118,111.306.000
14. Sept. 2021115,49116,67114,36116,00115,941.398.400
13. Sept. 2021116,66117,19114,42115,16115,101.075.400
10. Sept. 2021115,39117,07114,40115,80115,741.325.900
09. Sept. 2021115,19116,30113,92114,50114,44892.100
08. Sept. 2021115,26116,72114,79115,71115,651.095.200
07. Sept. 2021115,72116,12113,46115,26115,201.511.900
03. Sept. 2021114,44116,43113,32116,00115,942.387.500
02. Sept. 2021110,27114,73108,72114,04113,983.668.800
01. Sept. 2021102,21102,66100,61101,77101,72750.600
31. Aug. 2021103,69103,94101,98102,10102,05822.500
30. Aug. 2021104,07104,39103,00103,41103,36641.900
27. Aug. 2021102,22103,79101,75103,35103,301.007.600
26. Aug. 2021102,00102,89101,14101,59101,54776.800
25. Aug. 202199,48102,7099,05102,19102,141.263.400
24. Aug. 202197,7699,3697,5399,0599,00809.000
23. Aug. 202197,2898,0696,5797,5197,46634.500
20. Aug. 202195,6896,4195,1896,3096,25607.300
19. Aug. 202194,9996,2894,9195,8895,83820.300
18. Aug. 202194,7296,9894,5796,2496,19885.800
17. Aug. 202196,1196,1192,8695,0595,001.041.100
16. Aug. 202196,7697,5096,3296,9796,92627.200
13. Aug. 202198,3798,6597,0597,4797,42636.400
12. Aug. 202198,1799,5297,3998,3698,311.199.500
11. Aug. 202194,5397,3394,1097,1497,091.352.200
10. Aug. 202192,2494,8591,2994,2494,19812.900
09. Aug. 202191,7992,5590,0992,0892,03811.000
06. Aug. 202193,6094,5992,0592,3592,30739.500
05. Aug. 202188,3194,2688,3192,5392,481.216.300
04. Aug. 202190,5390,9789,0289,0488,991.054.400
03. Aug. 202189,5891,3088,3191,1891,13870.000
02. Aug. 202191,8693,4289,0289,1089,05688.300
30. Juli 202190,8891,8690,5390,9090,85630.400
29. Juli 202190,8991,9090,0791,4591,40637.400
28. Juli 202188,3290,5786,9489,6689,61757.800
27. Juli 202187,5588,7587,0988,0988,04639.400
26. Juli 202189,9490,6487,8288,1888,13683.500
23. Juli 202189,7189,9388,7489,7789,72540.200
22. Juli 202189,4189,8988,5889,2289,17598.300
21. Juli 202189,5090,5889,2489,5589,50604.400
20. Juli 202185,3088,8484,9388,3088,25946.300
19. Juli 202186,4486,6384,4085,4485,40882.500
16. Juli 202188,8789,4287,5787,9487,89927.100
15. Juli 202187,7689,7687,4488,3388,28791.400
14. Juli 202190,4191,3988,3488,8188,76623.600
13. Juli 202190,0290,4189,3489,7489,69688.100
12. Juli 202189,6991,0088,6890,6390,58722.300
09. Juli 202188,6890,1488,4089,7989,74904.200
08. Juli 202186,4588,5685,0687,2687,211.404.000
07. Juli 202186,9888,8886,9487,9787,921.618.400
06. Juli 202189,6489,6486,9487,9987,94906.900
02. Juli 202190,7590,8789,0589,5389,48800.500
01. Juli 202191,8691,8690,3690,7690,71724.700
30. Juni 202190,2791,2089,8090,5790,521.040.700
30. Juni 20210.06 Dividende
29. Juni 202191,7192,1590,4390,7190,60703.800
28. Juni 202192,2492,8090,0491,1991,08731.000
25. Juni 202192,4993,1492,1192,3192,202.015.000
24. Juni 202190,5092,5289,7192,0691,951.401.000
23. Juni 202189,4490,7088,8089,8289,711.055.500
22. Juni 202188,3389,4087,2888,9488,841.278.000
21. Juni 202186,7888,9186,7888,2188,111.772.400
18. Juni 202185,6186,6785,2385,9185,812.179.100
17. Juni 202191,1091,6687,1187,1587,051.820.500
16. Juni 202191,8792,1190,4191,1090,991.079.000
15. Juni 202191,5092,4091,1092,0591,94686.100
14. Juni 202192,8293,6391,1791,7191,60831.800
11. Juni 202192,3293,0691,4092,1292,011.598.900
10. Juni 202193,7793,9891,4391,6791,561.738.400
09. Juni 202194,0494,4892,7892,8492,73753.000
08. Juni 202193,2594,8892,5094,5294,41978.700
07. Juni 202192,9693,3291,6892,2492,131.080.500
04. Juni 202193,6494,2691,9893,1693,05851.300
03. Juni 202193,0793,8391,2593,4693,35807.200
02. Juni 202196,5696,6892,9493,5593,441.489.700
01. Juni 202197,3697,9996,1296,4596,34996.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...