154,075€
-0,50%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 152,50 | 154,45 | 152,48 | 154,10 | -0,48% | 4,00 |
| 22.10.2026 | 158,25 | 160,95 | 152,95 | 154,85 | -3,85% | 125,00 |
| 21.10.2026 | 171,45 | 171,45 | 158,00 | 161,05 | -3,99% | 48,00 |
| 20.10.2026 | 167,95 | 170,80 | 165,00 | 167,75 | -0,80% | 125,00 |
| 19.10.2026 | 173,05 | 177,40 | 168,70 | 169,10 | 0,21% | 353,00 |
| 16.10.2026 | 168,75 | 168,75 | 168,55 | 168,75 | -0,62% | 131,00 |
| 15.10.2026 | 175,05 | 175,05 | 168,40 | 169,80 | -3,17% | 55,00 |
| 14.10.2026 | 182,25 | 186,95 | 173,55 | 175,35 | -2,31% | 104,00 |
| 13.10.2026 | 177,70 | 183,35 | 177,70 | 179,50 | -6,80% | 14,00 |
| 12.10.2026 | 192,70 | 192,70 | 192,60 | 192,60 | -0,21% | 27,00 |
| 09.10.2026 | 196,10 | 200,10 | 190,65 | 193,00 | 0,29% | 84,00 |
| 08.10.2026 | 195,80 | 195,80 | 192,45 | 192,45 | -2,80% | 13,00 |
| 07.10.2026 | 204,80 | 204,80 | 196,40 | 198,00 | -3,74% | 84,00 |
| 06.10.2026 | 198,70 | 206,60 | 195,60 | 205,70 | 3,99% | 56,00 |
| 05.10.2026 | 194,70 | 197,80 | 194,40 | 197,80 | 1,28% | 138,00 |
| 02.10.2026 | 187,80 | 195,30 | 187,80 | 195,30 | 2,82% | 43,00 |
| 01.10.2026 | 190,35 | 191,65 | 187,80 | 189,95 | -0,45% | 44,00 |
| 30.09.2026 | 189,00 | 190,80 | 186,00 | 190,80 | 3,36% | 141,00 |
| 29.09.2026 | 182,50 | 187,00 | 182,30 | 184,60 | 2,47% | 160,00 |
| 28.09.2026 | 185,95 | 186,75 | 180,15 | 180,15 | -5,33% | 55,00 |
| 25.09.2026 | 190,30 | 190,30 | 190,30 | 190,30 | 1,14% | 25,00 |
| 24.09.2026 | 188,25 | 188,25 | 188,15 | 188,15 | -1,70% | 47,00 |
| 23.09.2026 | 196,00 | 196,65 | 191,40 | 191,40 | -3,09% | 13,00 |
| 22.09.2026 | 196,70 | 197,50 | 194,95 | 197,50 | 1,57% | 182,00 |
| 21.09.2026 | 190,50 | 194,45 | 187,65 | 194,45 | 4,68% | 18,00 |
| 18.09.2026 | 184,15 | 188,10 | 180,70 | 185,75 | 2,00% | 90,00 |
| 17.09.2026 | 201,50 | 203,00 | 181,00 | 182,10 | -8,95% | 124,00 |
| 16.09.2026 | 190,70 | 200,00 | 190,70 | 200,00 | 3,09% | 9,00 |
| 15.09.2026 | 198,85 | 198,85 | 194,00 | 194,00 | -1,92% | 37,00 |
| 14.09.2026 | 207,85 | 208,05 | 195,90 | 197,80 | -4,58% | - |
| 11.09.2026 | 204,40 | 207,30 | 204,40 | 207,30 | 3,99% | 37,00 |
| 10.09.2026 | 210,10 | 210,10 | 199,35 | 199,35 | -4,43% | 15,00 |
| 09.09.2026 | 208,60 | 208,60 | 208,60 | 208,60 | -3,87% | 2,00 |
| 08.09.2026 | 202,80 | 217,00 | 202,80 | 217,00 | 8,45% | 74,00 |
| 07.09.2026 | 205,80 | 205,80 | 200,10 | 200,10 | -2,34% | 81,00 |
| 04.09.2026 | 202,20 | 204,90 | 201,20 | 204,90 | 2,45% | 29,00 |
| 03.09.2026 | 200,60 | 201,10 | 200,00 | 200,00 | -3,89% | 26,00 |
| 02.09.2026 | 207,80 | 208,10 | 207,80 | 208,10 | -0,62% | 16,00 |
| 01.09.2026 | 209,40 | 209,40 | 209,40 | 209,40 | 1,85% | 1,00 |
| 31.08.2026 | 205,20 | 205,60 | 205,10 | 205,60 | -0,72% | 307,00 |
| 28.08.2026 | 214,90 | 214,90 | 207,10 | 207,10 | -2,91% | 62,00 |
| 27.08.2026 | 219,20 | 219,20 | 213,30 | 213,30 | -0,51% | 53,00 |
| 26.08.2026 | 214,30 | 214,40 | 214,30 | 214,40 | -3,21% | 5,00 |
| 25.08.2026 | 222,00 | 222,50 | 216,40 | 221,50 | -0,32% | 51,00 |
| 24.08.2026 | 230,70 | 230,70 | 217,70 | 222,20 | -3,22% | 48,00 |
| 21.08.2026 | 232,00 | 232,00 | 227,00 | 229,60 | -0,17% | 16,00 |
| 20.08.2026 | 235,80 | 235,80 | 230,00 | 230,00 | -1,54% | 26,00 |
| 19.08.2026 | 244,70 | 244,70 | 232,50 | 233,60 | -4,46% | 72,00 |
| 18.08.2026 | 264,40 | 264,40 | 244,50 | 244,50 | -7,21% | 105,00 |
| 17.08.2026 | 259,90 | 267,90 | 257,80 | 263,50 | 5,40% | 79,00 |
| 14.08.2026 | 251,00 | 255,20 | 245,30 | 250,00 | -1,46% | 69,00 |
| 13.08.2026 | 247,30 | 253,70 | 241,50 | 253,70 | 2,92% | 24,00 |
| 12.08.2026 | 233,50 | 247,00 | 233,50 | 246,50 | 3,92% | 121,00 |
| 11.08.2026 | 237,20 | 237,20 | 237,20 | 237,20 | 0,89% | 10,00 |
| 10.08.2026 | 235,10 | 235,10 | 235,10 | 235,10 | 1,47% | 24,00 |
| 07.08.2026 | 221,60 | 231,70 | 221,60 | 231,70 | 1,80% | 42,00 |
| 06.08.2026 | 235,30 | 235,30 | 227,60 | 227,60 | -3,56% | 16,00 |
| 05.08.2026 | 240,20 | 246,40 | 234,30 | 236,00 | -0,17% | 95,00 |
| 04.08.2026 | 230,40 | 236,40 | 224,50 | 236,40 | 4,28% | 45,00 |
| 03.08.2026 | 230,20 | 233,00 | 221,70 | 226,70 | -2,58% | 59,00 |
| 31.07.2026 | 239,20 | 242,40 | 226,40 | 232,70 | -16,83% | 162,00 |
| 30.07.2026 | 248,10 | 283,90 | 248,10 | 279,80 | 9,73% | 223,00 |
| 29.07.2026 | 270,90 | 275,00 | 251,80 | 255,00 | -6,93% | 243,00 |
| 28.07.2026 | 293,10 | 298,00 | 273,60 | 274,00 | -4,99% | 132,00 |
| 27.07.2026 | 284,50 | 288,40 | 281,60 | 288,40 | -5,44% | 63,00 |
| 24.07.2026 | 320,40 | 320,40 | 305,00 | 305,00 | -4,98% | 18,00 |
| 23.07.2026 | 316,00 | 321,00 | 315,70 | 321,00 | 2,03% | 23,00 |
| 22.07.2026 | 312,10 | 314,60 | 304,30 | 314,60 | 5,15% | 19,00 |
| 21.07.2026 | 299,20 | 299,20 | 299,20 | 299,20 | 1,42% | 18,00 |
| 20.07.2026 | 292,60 | 300,00 | 292,60 | 295,00 | 1,27% | 400,00 |
| 17.07.2026 | 292,00 | 292,00 | 280,50 | 291,30 | -1,85% | 117,00 |
| 16.07.2026 | 294,10 | 298,10 | 294,10 | 296,80 | -4,87% | 66,00 |
| 15.07.2026 | 323,30 | 324,40 | 307,90 | 312,00 | -2,23% | 45,00 |
| 14.07.2026 | 312,70 | 323,30 | 312,70 | 319,10 | 0,35% | 50,00 |
| 13.07.2026 | 318,00 | 318,00 | 318,00 | 318,00 | -3,11% | 10,00 |
| 10.07.2026 | 326,40 | 328,20 | 326,40 | 328,20 | -3,61% | 14,00 |
| 09.07.2026 | 339,50 | 345,20 | 339,50 | 340,50 | 2,19% | 18,00 |
| 08.07.2026 | 320,00 | 333,20 | 316,40 | 333,20 | 7,66% | 18,00 |
| 07.07.2026 | 311,40 | 311,40 | 305,30 | 309,50 | -7,67% | 43,00 |
| 06.07.2026 | 331,10 | 335,20 | 323,40 | 335,20 | 3,94% | 27,00 |
| 03.07.2026 | 322,10 | 330,00 | 322,10 | 322,50 | -2,80% | 14,00 |
| 02.07.2026 | 347,30 | 347,30 | 330,60 | 331,80 | -2,81% | 56,00 |
| 01.07.2026 | 368,10 | 368,10 | 338,90 | 341,40 | -7,90% | 43,00 |
| 30.06.2026 | 370,00 | 370,70 | 370,00 | 370,70 | -0,75% | 19,00 |
| 29.06.2026 | 349,40 | 373,70 | 345,20 | 373,50 | 4,24% | - |
| 26.06.2026 | 350,10 | 358,30 | 350,00 | 358,30 | 2,34% | 122,00 |
| 25.06.2026 | 341,60 | 356,40 | 341,60 | 350,10 | 3,18% | 60,00 |
| 24.06.2026 | 339,10 | 339,30 | 339,10 | 339,30 | -2,33% | 5,00 |
| 23.06.2026 | 356,90 | 356,90 | 347,40 | 347,40 | -0,80% | 76,00 |
| 22.06.2026 | 335,20 | 350,20 | 333,30 | 350,20 | 5,98% | 42,00 |
| 19.06.2026 | 331,20 | 331,60 | 330,00 | 330,45 | -1,18% | - |
| 18.06.2026 | 331,90 | 335,90 | 331,90 | 334,40 | 2,73% | 59,00 |
| 17.06.2026 | 314,30 | 325,50 | 314,30 | 325,50 | 0,71% | 8,00 |
| 16.06.2026 | 317,40 | 324,60 | 317,40 | 323,20 | 0,69% | 12,00 |
| 15.06.2026 | 320,00 | 322,00 | 318,00 | 321,00 | 2,95% | 32,00 |
| 12.06.2026 | 314,10 | 314,70 | 306,40 | 311,80 | 1,37% | 7,00 |
| 11.06.2026 | 295,10 | 307,60 | 288,50 | 307,60 | 4,55% | 107,00 |
| 10.06.2026 | 300,30 | 303,00 | 292,00 | 294,20 | -2,03% | 63,00 |
| 09.06.2026 | 302,80 | 302,80 | 295,60 | 300,30 | -3,04% | 37,00 |
| 08.06.2026 | 310,70 | 319,10 | 309,70 | 309,70 | -1,87% | 131,00 |