Quanta Services, Inc. PWR
NYSE · Vereinigte Staaten · Industriedienstleistungen
$642,51-9,28 (-1,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $642,51 | -1,42 % | $652,69 | $654,90 | $637,56 | 917,40K |
| 2026-09-29 | $651,79 | +1,15 % | $650,03 | $659,85 | $644,52 | 755,10K |
| 2026-09-28 | $644,36 | -0,73 % | $645,21 | $656,51 | $635,39 | 845,90K |
| 2026-09-25 | $649,13 | +0,87 % | $647,08 | $654,84 | $643,00 |
| 653,60K |
| 2026-09-24 | $643,50 | +1,35 % | $630,50 | $650,69 | $626,41 | 937,80K |
| 2026-09-23 | $634,90 | -1,20 % | $643,44 | $645,51 | $630,80 | 795,30K |
| 2026-09-22 | $642,63 | 0,00 % | $640,00 | $650,00 | $635,68 | 864,30K |
| 2026-09-21 | $642,61 | +0,93 % | $643,40 | $648,78 | $629,90 | 753,60K |
| 2026-09-18 | $636,71 | +3,27 % | $617,64 | $637,97 | $617,64 | 1,31M |
| 2026-09-17 | $616,54 | -0,44 % | $637,61 | $637,61 | $607,45 | 725,60K |
| 2026-09-16 | $619,28 | +0,97 % | $625,57 | $628,27 | $612,11 | 744,70K |
| 2026-09-15 | $613,35 | -1,39 % | $623,72 | $626,50 | $609,53 | 761,20K |
| 2026-09-14 | $622,02 | -4,39 % | $612,53 | $629,57 | $610,00 | 1,15M |
| 2026-09-11 | $650,58 | +5,15 % | $627,22 | $653,87 | $624,34 | 941,00K |
| 2026-09-10 | $618,73 | -1,32 % | $620,23 | $630,56 | $615,47 | 553,40K |
| 2026-09-09 | $626,98 | -1,89 % | $639,97 | $649,00 | $626,89 | 530,20K |
| 2026-09-08 | $639,05 | +2,34 % | $631,79 | $648,78 | $628,00 | 831,70K |
| 2026-09-04 | $624,41 | +0,70 % | $625,80 | $633,80 | $618,98 | 653,60K |
| 2026-09-03 | $620,06 | +1,52 % | $611,50 | $626,95 | $601,22 | 870,80K |
| 2026-09-02 | $610,78 | -0,10 % | $609,10 | $612,17 | $597,88 | 807,20K |
| 2026-09-01 | $611,39 | +0,71 % | $605,32 | $612,19 | $593,70 | 988,90K |
| 2026-08-31 | $607,09 | +0,73 % | $601,73 | $608,87 | $600,85 | 1,39M |
| 2026-08-28 | $602,70 | -3,08 % | $619,45 | $622,60 | $601,47 | 882,50K |
| 2026-08-27 | $621,83 | +0,83 % | $631,00 | $633,50 | $617,34 | 957,80K |
| 2026-08-26 | $616,73 | +2,14 % | $612,99 | $620,19 | $604,16 | 1,16M |
| 2026-08-25 | $603,78 | -2,11 % | $632,95 | $634,10 | $600,38 | 1,30M |
| 2026-08-24 | $616,78 | -3,53 % | $637,34 | $637,34 | $610,00 | 1,60M |
| 2026-08-21 | $639,34 | -3,49 % | $664,80 | $667,01 | $635,57 | 1,22M |
| 2026-08-20 | $662,47 | -2,21 % | $672,32 | $679,21 | $660,60 | 1,18M |
| 2026-08-19 | $677,41 | -2,69 % | $700,00 | $706,07 | $658,88 | 1,13M |
| 2026-08-18 | $696,15 | -3,62 % | $708,46 | $712,00 | $688,38 | 1,54M |
| 2026-08-17 | $722,31 | +5,33 % | $695,00 | $724,80 | $690,51 | 1,43M |
| 2026-08-14 | $685,78 | +1,93 % | $673,00 | $692,09 | $672,09 | 694,30K |
| 2026-08-13 | $672,78 | -0,77 % | $680,22 | $684,87 | $671,64 | 804,20K |
| 2026-08-12 | $678,02 | +1,11 % | $694,00 | $695,51 | $677,44 | 1,02M |
| 2026-08-11 | $670,58 | +1,47 % | $670,00 | $680,00 | $663,70 | 939,00K |
| 2026-08-10 | $660,86 | -1,64 % | $680,02 | $682,50 | $658,60 | 711,80K |
| 2026-08-07 | $671,86 | +0,60 % | $683,00 | $688,88 | $657,46 | 750,10K |
| 2026-08-06 | $667,84 | -2,22 % | $680,20 | $692,57 | $665,50 | 826,50K |
| 2026-08-05 | $682,99 | -1,44 % | $694,62 | $704,87 | $681,34 | 793,40K |
| 2026-08-04 | $693,00 | +1,88 % | $697,42 | $708,06 | $679,67 | 1,39M |
| 2026-08-03 | $680,20 | +1,92 % | $659,11 | $682,61 | $654,26 | 1,11M |
| 2026-07-31 | $667,36 | +1,43 % | $679,14 | $687,18 | $661,82 | 1,96M |
| 2026-07-30 | $657,98 | +17,26 % | $647,00 | $679,80 | $634,51 | 3,01M |
| 2026-07-29 | $561,14 | -4,63 % | $582,73 | $591,59 | $554,12 | 2,05M |
| 2026-07-28 | $588,36 | -5,15 % | $603,58 | $603,58 | $570,73 | 1,43M |
| 2026-07-27 | $620,28 | -0,89 % | $626,43 | $637,26 | $603,25 | 973,80K |
| 2026-07-24 | $625,84 | -4,28 % | $650,39 | $655,09 | $625,33 | 777,30K |
| 2026-07-23 | $653,80 | +1,66 % | $642,08 | $659,14 | $642,08 | 921,10K |
| 2026-07-22 | $643,14 | +0,62 % | $629,44 | $646,49 | $624,61 | 579,30K |
| 2026-07-21 | $639,20 | +1,05 % | $638,48 | $647,00 | $632,56 | 733,70K |
| 2026-07-20 | $632,56 | +0,64 % | $634,19 | $644,96 | $630,10 | 802,20K |
| 2026-07-17 | $628,53 | -0,39 % | $616,89 | $637,99 | $608,78 | 1,23M |
| 2026-07-16 | $631,02 | -2,75 % | $633,69 | $640,99 | $625,22 | 1,15M |
| 2026-07-15 | $648,84 | -1,83 % | $664,03 | $666,54 | $634,14 | 868,70K |
| 2026-07-14 | $660,94 | +2,20 % | $663,90 | $665,03 | $651,42 | 873,80K |
| 2026-07-13 | $646,70 | -1,80 % | $649,50 | $656,01 | $642,50 | 756,90K |
| 2026-07-10 | $658,56 | -1,44 % | $662,00 | $664,95 | $651,13 | 847,00K |
| 2026-07-09 | $668,17 | +0,28 % | $686,32 | $690,00 | $665,26 | 875,30K |
| 2026-07-08 | $666,33 | +1,45 % | $653,00 | $670,69 | $650,00 | 1,04M |
| 2026-07-07 | $656,79 | -2,56 % | $660,56 | $661,75 | $641,91 | 1,19M |
| 2026-07-06 | $674,04 | +0,86 % | $675,04 | $691,76 | $668,65 | 1,12M |
| 2026-07-02 | $668,31 | -3,34 % | $693,07 | $697,07 | $650,17 | 1,27M |
| 2026-07-01 | $691,40 | -3,98 % | $709,07 | $709,07 | $687,62 | 1,24M |
| 2026-06-30 | $720,04 | +0,78 % | $713,93 | $721,37 | $703,34 | 1,02M |
| 2026-06-29 | $714,45 | +3,86 % | $690,00 | $716,84 | $683,01 | 1,42M |
| 2026-06-26 | $687,87 | -4,28 % | $706,00 | $708,36 | $683,00 | 6,31M |
| 2026-06-25 | $718,59 | +2,38 % | $710,50 | $719,53 | $690,79 | 1,52M |
| 2026-06-24 | $701,88 | -0,06 % | $705,80 | $711,33 | $687,60 | 942,50K |
| 2026-06-23 | $702,29 | -5,11 % | $709,75 | $720,64 | $692,68 | 1,69M |
| 2026-06-22 | $740,14 | +5,40 % | $712,00 | $742,73 | $709,05 | 1,25M |
| 2026-06-18 | $702,25 | -1,76 % | $722,05 | $729,83 | $698,03 | 2,62M |
| 2026-06-17 | $714,85 | -0,62 % | $723,61 | $725,66 | $708,01 | 1,12M |
| 2026-06-16 | $719,29 | -0,70 % | $726,00 | $738,00 | $718,88 | 841,00K |
| 2026-06-15 | $724,35 | +2,35 % | $724,03 | $735,33 | $714,47 | 1,10M |
| 2026-06-12 | $707,74 | +3,58 % | $688,02 | $710,00 | $684,00 | 1,03M |
| 2026-06-11 | $683,29 | +4,97 % | $660,17 | $684,28 | $656,21 | 940,20K |
| 2026-06-10 | $650,92 | -5,93 % | $684,69 | $689,78 | $642,11 | 1,48M |
| 2026-06-09 | $691,95 | -0,27 % | $704,33 | $715,92 | $667,14 | 1,21M |
| 2026-06-08 | $693,81 | -0,19 % | $703,52 | $703,52 | $683,48 | 851,90K |
| 2026-06-05 | $695,11 | -3,35 % | $705,94 | $714,08 | $690,05 | 1,06M |
| 2026-06-04 | $719,17 | +0,49 % | $701,00 | $722,50 | $693,50 | 1,02M |
| 2026-06-03 | $715,67 | +1,36 % | $706,55 | $730,04 | $699,51 | 937,80K |
| 2026-06-02 | $706,06 | +2,70 % | $691,13 | $708,67 | $691,11 | 1,05M |
| 2026-06-01 | $687,48 | -3,41 % | $702,00 | $709,00 | $683,26 | 1,19M |
| 2026-05-29 | $711,73 | -2,52 % | $728,58 | $734,13 | $705,75 | 2,22M |
| 2026-05-28 | $730,10 | -0,48 % | $737,74 | $739,80 | $718,70 | 719,90K |
| 2026-05-27 | $733,62 | -1,15 % | $747,00 | $747,00 | $723,84 | 707,70K |
| 2026-05-26 | $742,18 | +2,59 % | $730,69 | $748,69 | $728,87 | 881,70K |
| 2026-05-22 | $723,44 | +0,91 % | $727,74 | $731,10 | $710,99 | 774,70K |