215,038$
0,02%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 211,30 | 216,97 | 206,93 | 215,00 | 1,03% | 773.116,00 |
| 30.09.2025 | 209,50 | 213,66 | 209,21 | 212,81 | 1,56% | 851.721,00 |
| 29.09.2025 | 211,15 | 212,47 | 208,69 | 209,55 | 0,69% | 672.856,00 |
| 26.09.2025 | 205,44 | 209,12 | 204,35 | 208,12 | 1,82% | 618.397,00 |
| 25.09.2025 | 201,97 | 206,29 | 196,29 | 204,40 | -0,75% | 1.099.402,00 |
| 24.09.2025 | 206,76 | 208,08 | 204,09 | 205,94 | -0,15% | 810.045,00 |
| 23.09.2025 | 206,23 | 208,00 | 204,62 | 206,25 | -0,40% | 755.548,00 |
| 22.09.2025 | 200,48 | 207,58 | 199,97 | 207,07 | 3,04% | 857.315,00 |
| 19.09.2025 | 201,65 | 201,97 | 198,62 | 200,96 | 0,76% | 1.695.430,00 |
| 18.09.2025 | 195,01 | 201,64 | 193,76 | 199,45 | 3,15% | 1.241.299,00 |
| 17.09.2025 | 196,81 | 198,48 | 192,52 | 193,35 | 0,72% | 945.443,00 |
| 16.09.2025 | 193,00 | 194,09 | 189,72 | 191,96 | -0,67% | 709.450,00 |
| 15.09.2025 | 191,05 | 193,81 | 189,02 | 193,25 | 1,84% | 688.663,00 |
| 12.09.2025 | 188,08 | 190,46 | 187,88 | 189,75 | 0,30% | 743.214,00 |
| 11.09.2025 | 190,39 | 193,19 | 186,34 | 189,18 | -0,49% | 1.220.483,00 |
| 10.09.2025 | 176,31 | 190,52 | 176,31 | 190,12 | 8,65% | 1.658.738,00 |
| 09.09.2025 | 176,98 | 177,05 | 173,90 | 174,99 | -1,00% | 587.510,00 |
| 08.09.2025 | 179,66 | 179,98 | 176,48 | 176,75 | -0,70% | 681.087,00 |
| 05.09.2025 | 183,76 | 183,86 | 171,05 | 178,00 | -2,47% | 1.119.821,00 |
| 04.09.2025 | 181,08 | 182,70 | 177,51 | 182,51 | 1,68% | 888.440,00 |
| 03.09.2025 | 180,90 | 181,23 | 177,76 | 179,50 | -0,28% | 735.708,00 |
| 02.09.2025 | 179,51 | 180,22 | 175,01 | 180,00 | -0,93% | 805.916,00 |
| 29.08.2025 | 184,90 | 185,87 | 178,74 | 181,69 | -1,49% | 1.124.292,00 |
| 28.08.2025 | 181,24 | 184,74 | 179,89 | 184,44 | 2,47% | 708.595,00 |
| 27.08.2025 | 182,65 | 183,47 | 179,95 | 180,00 | -1,40% | 783.500,00 |
| 26.08.2025 | 177,98 | 182,78 | 177,71 | 182,55 | 3,06% | 956.505,00 |
| 25.08.2025 | 177,03 | 179,65 | 176,00 | 177,13 | 0,09% | 700.924,00 |
| 22.08.2025 | 175,09 | 180,38 | 174,16 | 176,97 | 1,90% | 777.677,00 |
| 21.08.2025 | 172,37 | 174,66 | 172,35 | 173,67 | 0,67% | 821.671,00 |
| 20.08.2025 | 174,05 | 174,40 | 167,66 | 172,51 | -1,57% | 1.500.196,00 |
| 19.08.2025 | 177,61 | 178,19 | 173,74 | 175,26 | -1,79% | 613.779,00 |
| 18.08.2025 | 177,78 | 180,70 | 177,55 | 178,45 | 0,37% | 663.644,00 |
| 15.08.2025 | 178,53 | 181,00 | 172,91 | 177,80 | -0,11% | 1.153.497,00 |
| 14.08.2025 | 179,94 | 181,24 | 177,89 | 178,00 | -1,98% | 640.265,00 |
| 13.08.2025 | 185,54 | 187,02 | 176,81 | 181,59 | -1,52% | 980.124,00 |
| 12.08.2025 | 180,60 | 184,71 | 178,33 | 184,39 | 2,98% | 712.415,00 |
| 11.08.2025 | 181,37 | 181,71 | 176,76 | 179,06 | -1,24% | 640.033,00 |
| 08.08.2025 | 184,11 | 184,11 | 180,69 | 181,30 | -0,92% | 771.373,00 |
| 07.08.2025 | 185,00 | 186,06 | 181,06 | 182,98 | -0,07% | 758.077,00 |
| 06.08.2025 | 178,40 | 184,03 | 176,30 | 183,11 | 3,04% | 1.116.350,00 |
| 05.08.2025 | 180,36 | 181,67 | 174,37 | 177,70 | -0,13% | 950.176,00 |
| 04.08.2025 | 179,66 | 182,00 | 176,07 | 177,93 | 2,23% | 1.509.417,00 |
| 01.08.2025 | 169,36 | 175,42 | 160,08 | 174,05 | -8,01% | 3.638.002,00 |
| 31.07.2025 | 190,99 | 194,00 | 188,31 | 189,21 | -0,35% | 1.780.048,00 |
| 30.07.2025 | 188,48 | 190,95 | 188,41 | 189,87 | 0,87% | 1.073.326,00 |
| 29.07.2025 | 188,55 | 190,80 | 186,30 | 188,23 | 0,58% | 1.164.210,00 |
| 28.07.2025 | 185,46 | 187,63 | 184,15 | 187,15 | 0,52% | 888.017,00 |
| 25.07.2025 | 184,26 | 188,74 | 184,10 | 186,19 | 2,44% | 642.282,00 |
| 24.07.2025 | 182,02 | 182,94 | 179,94 | 181,75 | -0,35% | 629.830,00 |
| 23.07.2025 | 176,44 | 182,46 | 176,11 | 182,39 | 4,89% | 1.237.544,00 |
| 22.07.2025 | 175,00 | 175,00 | 167,26 | 173,89 | -0,82% | 742.458,00 |
| 21.07.2025 | 177,34 | 177,66 | 174,00 | 175,33 | -1,32% | 523.440,00 |
| 18.07.2025 | 177,46 | 178,93 | 176,24 | 177,67 | 0,62% | 848.768,00 |
| 17.07.2025 | 174,98 | 177,38 | 174,41 | 176,57 | 1,27% | 963.273,00 |
| 16.07.2025 | 172,35 | 175,11 | 171,15 | 174,36 | 1,42% | 1.082.798,00 |
| 15.07.2025 | 173,25 | 173,67 | 170,86 | 171,92 | -0,27% | 592.596,00 |
| 14.07.2025 | 170,24 | 172,75 | 168,86 | 172,38 | 1,26% | 599.599,00 |
| 11.07.2025 | 167,99 | 170,81 | 167,29 | 170,24 | 0,87% | 539.455,00 |
| 10.07.2025 | 167,96 | 169,91 | 164,12 | 168,77 | -0,32% | 934.588,00 |
| 09.07.2025 | 170,35 | 170,58 | 167,74 | 169,32 | 0,64% | 532.676,00 |
| 08.07.2025 | 171,73 | 171,73 | 165,26 | 168,24 | -2,17% | 946.986,00 |
| 07.07.2025 | 171,94 | 173,09 | 169,56 | 171,98 | 0,05% | 752.009,00 |
| 03.07.2025 | 169,45 | 173,24 | 169,45 | 171,89 | 1,49% | 862.224,00 |
| 02.07.2025 | 168,92 | 171,25 | 168,16 | 169,36 | 0,67% | 961.800,00 |
| 01.07.2025 | 169,14 | 170,27 | 164,13 | 168,23 | -1,29% | 1.476.193,00 |
| 30.06.2025 | 171,38 | 171,73 | 166,16 | 170,43 | -0,91% | 1.268.624,00 |
| 27.06.2025 | 171,46 | 172,71 | 167,19 | 171,99 | 0,84% | 1.409.908,00 |
| 26.06.2025 | 169,28 | 172,08 | 169,28 | 170,55 | 1,18% | 629.588,00 |
| 25.06.2025 | 169,96 | 171,87 | 168,43 | 168,56 | -0,56% | 669.702,00 |
| 24.06.2025 | 168,00 | 170,09 | 166,71 | 169,51 | 1,91% | 639.318,00 |
| 23.06.2025 | 163,10 | 167,03 | 162,41 | 166,34 | 1,61% | 596.794,00 |
| 20.06.2025 | 166,03 | 166,56 | 162,30 | 163,71 | -0,58% | 1.586.819,00 |
| 18.06.2025 | 162,89 | 166,40 | 162,89 | 164,66 | 1,24% | 728.597,00 |
| 17.06.2025 | 161,61 | 164,00 | 159,98 | 162,65 | -0,57% | 704.373,00 |
| 16.06.2025 | 164,50 | 166,42 | 163,07 | 163,59 | 0,92% | 735.914,00 |
| 13.06.2025 | 160,11 | 163,68 | 159,77 | 162,10 | -0,73% | 413.108,00 |
| 12.06.2025 | 161,19 | 163,78 | 159,23 | 163,30 | 0,25% | 652.835,00 |
| 11.06.2025 | 158,65 | 162,99 | 157,58 | 162,90 | 2,82% | 667.129,00 |
| 10.06.2025 | 162,26 | 162,32 | 153,82 | 158,43 | -2,40% | 963.253,00 |
| 09.06.2025 | 165,00 | 165,00 | 161,55 | 162,32 | -0,84% | 576.580,00 |
| 06.06.2025 | 162,93 | 164,25 | 160,90 | 163,70 | 2,62% | 861.549,00 |
| 05.06.2025 | 158,35 | 160,83 | 157,36 | 159,52 | 1,20% | 485.091,00 |
| 04.06.2025 | 159,65 | 161,10 | 157,61 | 157,63 | -1,24% | 540.511,00 |
| 03.06.2025 | 157,80 | 160,59 | 157,19 | 159,61 | 2,08% | 578.869,00 |
| 02.06.2025 | 155,24 | 156,67 | 152,43 | 156,36 | 0,28% | 830.301,00 |
| 30.05.2025 | 155,82 | 157,09 | 154,07 | 155,93 | -0,09% | 894.937,00 |
| 29.05.2025 | 157,00 | 157,38 | 154,21 | 156,07 | 0,56% | 647.759,00 |
| 28.05.2025 | 155,00 | 156,54 | 153,85 | 155,20 | -0,15% | 723.900,00 |
| 27.05.2025 | 154,59 | 155,98 | 152,76 | 155,44 | 1,96% | 968.083,00 |
| 23.05.2025 | 149,15 | 153,52 | 148,60 | 152,45 | 1,11% | 772.771,00 |
| 22.05.2025 | 153,82 | 154,44 | 145,46 | 150,77 | -2,94% | 1.364.032,00 |
| 21.05.2025 | 156,10 | 159,24 | 154,04 | 155,34 | -1,83% | 820.203,00 |
| 20.05.2025 | 157,41 | 160,29 | 157,41 | 158,23 | 0,55% | 587.134,00 |
| 19.05.2025 | 153,44 | 158,29 | 153,41 | 157,36 | -0,26% | 723.288,00 |
| 16.05.2025 | 156,31 | 158,36 | 154,81 | 157,77 | 1,39% | 814.019,00 |
| 15.05.2025 | 154,96 | 156,53 | 153,14 | 155,61 | -1,09% | 942.544,00 |
| 14.05.2025 | 158,25 | 161,46 | 157,07 | 157,32 | 0,36% | 841.701,00 |
| 13.05.2025 | 153,85 | 159,03 | 151,63 | 156,75 | 2,63% | 1.009.758,00 |
| 12.05.2025 | 154,38 | 155,33 | 151,14 | 152,74 | 3,05% | 1.054.881,00 |
| 09.05.2025 | 148,19 | 149,19 | 145,27 | 148,22 | 0,39% | 642.371,00 |