Parsons Corporation PSN
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$40,83-0,14 (-0,35 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40,84 | -0,32 % | $41,50 | $42,07 | $40,50 | 197,41K |
| 2026-09-30 | $40,97 | -1,40 % | $41,69 | $41,94 | $40,76 | 1,40M |
| 2026-09-29 | $41,55 | -0,12 % | $41,38 | $42,18 | $41,08 | 983,80K |
| 2026-09-28 | $41,60 | -3,41 % | $42,50 | $42,64 | $41,02 | 1,25M |
| 2026-09-25 | $43,07 | +1,48 % | $42,34 | $43,48 | $42,05 | 1,07M |
| 2026-09-24 | $42,44 | -3,15 % | $44,40 | $44,40 | $42,37 | 783,40K |
| 2026-09-23 | $43,82 | -0,61 % | $43,85 | $44,72 | $43,71 | 890,80K |
| 2026-09-22 | $44,09 | -2,74 % | $46,00 | $46,00 | $43,77 | 987,50K |
| 2026-09-21 | $45,33 | +1,14 % | $45,01 | $45,54 | $44,51 | 853,70K |
| 2026-09-18 | $44,82 | -2,92 % | $46,23 | $46,73 | $44,80 | 3,08M |
| 2026-09-17 | $46,17 | -0,69 % | $47,24 | $47,40 | $46,08 | 785,70K |
| 2026-09-16 | $46,49 | -0,34 % | $46,48 | $47,08 | $45,90 | 1,01M |
| 2026-09-15 | $46,65 | -0,62 % | $46,36 | $47,10 | $45,74 | 766,90K |
| 2026-09-14 | $46,94 | +2,60 % | $46,44 | $47,55 | $46,39 | 1,02M |
| 2026-09-11 | $45,75 | -0,28 % | $45,99 | $46,48 | $44,81 | 1,47M |
| 2026-09-10 | $45,88 | -0,89 % | $45,90 | $46,57 | $45,53 | 1,58M |
| 2026-09-09 | $46,29 | -2,73 % | $47,42 | $47,58 | $46,02 | 861,10K |
| 2026-09-08 | $47,59 | +0,02 % | $47,30 | $48,38 | $47,01 | 1,23M |
| 2026-09-04 | $47,58 | +2,65 % | $46,00 | $47,73 | $45,61 | 1,29M |
| 2026-09-03 | $46,35 | +2,16 % | $46,16 | $46,99 | $45,15 | 1,26M |
| 2026-09-02 | $45,37 | -2,16 % | $46,01 | $46,47 | $45,33 | 1,33M |
| 2026-09-01 | $46,37 | -4,67 % | $48,20 | $48,75 | $46,09 | 1,20M |
| 2026-08-31 | $48,64 | -0,73 % | $48,45 | $49,17 | $48,11 | 1,24M |
| 2026-08-28 | $49,00 | -0,57 % | $49,50 | $49,75 | $48,32 | 965,00K |
| 2026-08-27 | $49,28 | +1,32 % | $48,76 | $49,81 | $48,59 | 553,80K |
| 2026-08-26 | $48,64 | +1,25 % | $48,40 | $49,55 | $48,40 | 833,20K |
| 2026-08-25 | $48,04 | -1,58 % | $48,80 | $48,94 | $47,77 | 601,60K |
| 2026-08-24 | $48,81 | -0,49 % | $49,12 | $49,89 | $48,24 | 1,25M |
| 2026-08-21 | $49,05 | +6,49 % | $48,05 | $49,11 | $47,38 | 1,39M |
| 2026-08-20 | $46,06 | -2,25 % | $46,72 | $47,17 | $45,19 | 891,40K |
| 2026-08-19 | $47,12 | +1,44 % | $46,93 | $47,62 | $46,54 | 941,80K |
| 2026-08-18 | $46,45 | +1,51 % | $45,94 | $46,70 | $45,71 | 752,40K |
| 2026-08-17 | $45,76 | -4,47 % | $47,45 | $47,84 | $45,65 | 1,11M |
| 2026-08-14 | $47,90 | +0,65 % | $47,83 | $48,07 | $46,88 | 660,30K |
| 2026-08-13 | $47,59 | -1,43 % | $48,28 | $48,95 | $46,58 | 1,04M |
| 2026-08-12 | $48,28 | +0,06 % | $47,45 | $48,31 | $46,93 | 961,30K |
| 2026-08-11 | $48,25 | +4,60 % | $47,44 | $48,49 | $47,05 | 1,11M |
| 2026-08-10 | $46,13 | -2,99 % | $47,26 | $47,37 | $45,92 | 1,21M |
| 2026-08-07 | $47,55 | -0,75 % | $48,60 | $48,79 | $46,80 | 1,10M |
| 2026-08-06 | $47,91 | +0,27 % | $47,79 | $49,32 | $47,27 | 1,72M |
| 2026-08-05 | $47,78 | -1,67 % | $49,12 | $49,12 | $46,33 | 2,00M |
| 2026-08-04 | $48,59 | +2,06 % | $48,00 | $49,00 | $47,42 | 2,04M |
| 2026-08-03 | $47,61 | +7,69 % | $45,00 | $47,91 | $45,00 | 2,45M |
| 2026-07-31 | $44,21 | +2,41 % | $42,83 | $45,47 | $42,35 | 2,78M |
| 2026-07-30 | $43,17 | +7,07 % | $40,68 | $43,46 | $40,26 | 4,52M |
| 2026-07-29 | $40,32 | -35,00 % | $46,99 | $47,99 | $36,26 | 12,09M |
| 2026-07-28 | $62,03 | +4,30 % | $60,26 | $62,30 | $60,00 | 1,25M |
| 2026-07-27 | $59,47 | +1,26 % | $59,99 | $60,24 | $58,80 | 835,60K |
| 2026-07-24 | $58,73 | +0,46 % | $59,12 | $61,59 | $58,63 | 1,10M |
| 2026-07-23 | $58,46 | +1,53 % | $57,45 | $60,06 | $57,45 | 1,42M |
| 2026-07-22 | $57,58 | +4,35 % | $55,82 | $57,86 | $55,46 | 778,70K |
| 2026-07-21 | $55,18 | -0,54 % | $54,64 | $55,91 | $54,60 | 535,80K |
| 2026-07-20 | $55,48 | -1,02 % | $55,95 | $56,69 | $55,01 | 645,20K |
| 2026-07-17 | $56,05 | -3,16 % | $57,63 | $58,35 | $55,51 | 1,25M |
| 2026-07-16 | $57,88 | +2,23 % | $55,98 | $58,00 | $55,49 | 654,70K |
| 2026-07-15 | $56,62 | +4,79 % | $54,48 | $57,19 | $54,48 | 941,70K |
| 2026-07-14 | $54,03 | -1,51 % | $54,39 | $54,92 | $53,81 | 772,60K |
| 2026-07-13 | $54,86 | -1,37 % | $55,06 | $56,94 | $54,48 | 681,20K |
| 2026-07-10 | $55,62 | -0,47 % | $56,41 | $56,85 | $54,64 | 1,03M |
| 2026-07-09 | $55,88 | -1,32 % | $55,29 | $56,14 | $54,82 | 711,60K |
| 2026-07-08 | $56,63 | +0,27 % | $55,83 | $56,92 | $55,70 | 1,06M |
| 2026-07-07 | $56,48 | -1,69 % | $58,09 | $58,76 | $56,46 | 976,40K |
| 2026-07-06 | $57,45 | +2,06 % | $55,75 | $57,75 | $55,28 | 1,31M |
| 2026-07-02 | $56,29 | +5,89 % | $54,30 | $56,32 | $53,96 | 1,15M |
| 2026-07-01 | $53,16 | +1,47 % | $53,23 | $54,39 | $52,96 | 985,60K |
| 2026-06-30 | $52,39 | +2,08 % | $51,07 | $52,62 | $50,75 | 899,30K |
| 2026-06-29 | $51,32 | +0,75 % | $50,24 | $51,97 | $50,19 | 1,08M |
| 2026-06-26 | $50,94 | +8,27 % | $46,92 | $51,00 | $46,92 | 2,73M |
| 2026-06-25 | $47,05 | -3,67 % | $49,33 | $49,40 | $46,88 | 1,55M |
| 2026-06-24 | $48,84 | -0,81 % | $49,05 | $49,92 | $48,20 | 1,16M |
| 2026-06-23 | $49,24 | +1,21 % | $49,37 | $50,26 | $48,99 | 1,27M |
| 2026-06-22 | $48,65 | -6,82 % | $51,45 | $52,23 | $48,13 | 1,67M |
| 2026-06-18 | $52,21 | -4,76 % | $54,46 | $54,99 | $51,72 | 1,61M |
| 2026-06-17 | $54,82 | -1,51 % | $55,29 | $57,44 | $54,72 | 790,80K |
| 2026-06-16 | $55,66 | +0,31 % | $55,59 | $56,59 | $54,87 | 640,10K |
| 2026-06-15 | $55,49 | -2,13 % | $57,28 | $58,00 | $55,42 | 816,30K |
| 2026-06-12 | $56,70 | -1,01 % | $57,32 | $58,33 | $56,28 | 807,40K |
| 2026-06-11 | $57,28 | +1,43 % | $56,19 | $58,02 | $55,78 | 781,00K |
| 2026-06-10 | $56,47 | -3,49 % | $58,01 | $58,67 | $56,42 | 804,90K |
| 2026-06-09 | $58,51 | +1,18 % | $58,35 | $59,04 | $56,68 | 803,50K |
| 2026-06-08 | $57,83 | -1,52 % | $58,50 | $59,78 | $57,83 | 674,30K |
| 2026-06-05 | $58,72 | -3,17 % | $61,06 | $61,92 | $58,49 | 783,90K |
| 2026-06-04 | $60,64 | +1,15 % | $60,99 | $62,10 | $60,33 | 1,26M |
| 2026-06-03 | $59,95 | -1,46 % | $60,00 | $60,30 | $58,83 | 1,11M |
| 2026-06-02 | $60,84 | +0,30 % | $59,73 | $60,96 | $59,03 | 1,36M |
| 2026-06-01 | $60,66 | +2,64 % | $59,17 | $61,90 | $59,17 | 1,73M |
| 2026-05-29 | $59,10 | +0,46 % | $58,52 | $59,73 | $57,57 | 2,09M |
| 2026-05-28 | $58,83 | +3,50 % | $56,52 | $60,72 | $56,19 | 2,21M |
| 2026-05-27 | $56,84 | +0,89 % | $56,18 | $57,41 | $55,51 | 1,55M |
| 2026-05-26 | $56,34 | +4,90 % | $53,03 | $56,87 | $52,69 | 1,56M |