139,485$
2,46%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 136,64 | 141,00 | 136,30 | 139,23 | 2,27% | - |
| 31.12.2024 | 136,82 | 136,98 | 135,35 | 136,14 | 0,25% | 559.373,00 |
| 30.12.2024 | 133,71 | 136,65 | 132,18 | 135,80 | 0,05% | 439.804,00 |
| 27.12.2024 | 137,25 | 138,26 | 134,29 | 135,73 | -2,00% | 273.383,00 |
| 26.12.2024 | 138,10 | 138,83 | 137,22 | 138,50 | 0,06% | 283.975,00 |
| 24.12.2024 | 139,04 | 140,06 | 137,40 | 138,42 | 0,14% | 255.865,00 |
| 23.12.2024 | 136,00 | 138,59 | 135,43 | 138,22 | 1,22% | 683.445,00 |
| 20.12.2024 | 130,54 | 139,05 | 130,32 | 136,56 | 3,40% | 3.216.251,00 |
| 19.12.2024 | 133,40 | 135,90 | 130,47 | 132,07 | 1,04% | 737.588,00 |
| 18.12.2024 | 139,61 | 139,65 | 129,88 | 130,71 | -4,27% | 919.363,00 |
| 17.12.2024 | 138,17 | 138,85 | 134,39 | 136,54 | -2,32% | 685.502,00 |
| 16.12.2024 | 137,58 | 141,76 | 137,58 | 139,79 | 1,46% | 841.306,00 |
| 13.12.2024 | 137,51 | 139,01 | 136,31 | 137,78 | 0,26% | 474.412,00 |
| 12.12.2024 | 138,61 | 138,78 | 135,46 | 137,42 | -0,28% | 817.799,00 |
| 11.12.2024 | 136,07 | 138,66 | 134,00 | 137,80 | 3,72% | 857.876,00 |
| 10.12.2024 | 133,01 | 135,10 | 132,24 | 132,86 | -0,70% | 944.828,00 |
| 09.12.2024 | 142,20 | 142,25 | 133,75 | 133,80 | -5,72% | 1.101.504,00 |
| 06.12.2024 | 141,61 | 142,25 | 139,32 | 141,92 | 0,46% | 637.294,00 |
| 05.12.2024 | 143,11 | 143,23 | 140,38 | 141,27 | -1,26% | 832.628,00 |
| 04.12.2024 | 143,34 | 144,02 | 139,26 | 143,07 | -0,27% | 921.716,00 |
| 03.12.2024 | 142,74 | 144,02 | 141,80 | 143,46 | 0,99% | 812.247,00 |
| 02.12.2024 | 144,82 | 144,82 | 141,76 | 142,05 | -1,40% | 636.360,00 |
| 29.11.2024 | 146,56 | 147,85 | 143,88 | 144,06 | -0,34% | 557.516,00 |
| 27.11.2024 | 148,35 | 149,52 | 142,76 | 144,55 | -2,29% | 653.468,00 |
| 26.11.2024 | 143,00 | 150,12 | 142,50 | 147,94 | 3,40% | 1.336.000,00 |
| 25.11.2024 | 143,35 | 143,37 | 138,51 | 143,07 | 0,65% | 1.056.542,00 |
| 22.11.2024 | 141,68 | 142,96 | 140,54 | 142,15 | 0,06% | 613.928,00 |
| 21.11.2024 | 143,41 | 144,31 | 141,20 | 142,06 | 0,88% | 984.466,00 |
| 20.11.2024 | 142,85 | 143,06 | 139,32 | 140,82 | -1,11% | 553.328,00 |
| 19.11.2024 | 136,62 | 142,79 | 135,91 | 142,40 | 2,83% | 1.051.828,00 |
| 18.11.2024 | 136,93 | 140,42 | 135,71 | 138,48 | 2,34% | 804.005,00 |
| 15.11.2024 | 136,01 | 137,57 | 134,63 | 135,32 | -1,51% | 806.456,00 |
| 14.11.2024 | 139,08 | 139,43 | 135,66 | 137,40 | -1,38% | 829.409,00 |
| 13.11.2024 | 140,00 | 141,91 | 138,41 | 139,32 | -0,29% | 934.704,00 |
| 12.11.2024 | 144,68 | 145,18 | 137,52 | 139,73 | -3,69% | 1.332.664,00 |
| 11.11.2024 | 146,61 | 147,23 | 143,81 | 145,09 | 0,14% | 911.736,00 |
| 08.11.2024 | 141,62 | 145,74 | 141,19 | 144,89 | 2,37% | 811.434,00 |
| 07.11.2024 | 142,04 | 144,15 | 141,22 | 141,53 | 0,64% | 762.276,00 |
| 06.11.2024 | 140,00 | 140,98 | 133,11 | 140,63 | 3,00% | 1.556.182,00 |
| 05.11.2024 | 134,25 | 139,39 | 134,23 | 136,54 | 2,96% | 834.487,00 |
| 04.11.2024 | 131,20 | 135,07 | 130,91 | 132,61 | 2,01% | 1.106.139,00 |
| 01.11.2024 | 138,36 | 138,87 | 128,50 | 130,00 | 5,79% | 2.451.701,00 |
| 31.10.2024 | 118,87 | 123,95 | 118,86 | 122,89 | 2,41% | 1.454.598,00 |
| 30.10.2024 | 121,91 | 123,87 | 119,86 | 120,00 | -1,72% | 879.836,00 |
| 29.10.2024 | 123,00 | 123,29 | 121,67 | 122,10 | -1,32% | 576.212,00 |
| 28.10.2024 | 123,00 | 124,97 | 122,23 | 123,73 | 1,46% | 707.857,00 |
| 25.10.2024 | 122,95 | 123,98 | 121,54 | 121,95 | -0,47% | 404.146,00 |
| 24.10.2024 | 122,77 | 123,56 | 121,10 | 122,53 | 0,17% | 438.593,00 |
| 23.10.2024 | 124,60 | 125,65 | 121,00 | 122,32 | -2,44% | 760.264,00 |
| 22.10.2024 | 127,00 | 127,42 | 124,94 | 125,38 | -2,20% | 529.632,00 |
| 21.10.2024 | 127,00 | 129,00 | 126,08 | 128,20 | 0,83% | 403.015,00 |
| 18.10.2024 | 127,51 | 127,89 | 125,99 | 127,15 | -0,08% | 497.998,00 |
| 17.10.2024 | 128,03 | 129,12 | 126,62 | 127,25 | -0,53% | 512.080,00 |
| 16.10.2024 | 127,02 | 129,85 | 126,50 | 127,93 | 2,03% | 709.530,00 |
| 15.10.2024 | 125,17 | 126,58 | 124,20 | 125,38 | -0,04% | 852.523,00 |
| 14.10.2024 | 126,86 | 127,78 | 125,19 | 125,43 | -1,54% | 801.983,00 |
| 11.10.2024 | 126,42 | 127,69 | 124,16 | 127,39 | 0,48% | 723.397,00 |
| 10.10.2024 | 126,98 | 127,19 | 125,22 | 126,78 | -0,75% | 534.763,00 |
| 09.10.2024 | 128,80 | 128,80 | 125,90 | 127,74 | -0,54% | 599.359,00 |
| 08.10.2024 | 130,00 | 130,22 | 127,20 | 128,43 | -0,86% | 818.538,00 |
| 07.10.2024 | 127,27 | 130,15 | 126,98 | 129,55 | 1,90% | 791.606,00 |
| 04.10.2024 | 128,00 | 129,49 | 125,54 | 127,13 | 1,17% | 663.700,00 |
| 03.10.2024 | 124,42 | 127,39 | 123,67 | 125,66 | 0,42% | 631.931,00 |
| 02.10.2024 | 121,72 | 125,64 | 120,87 | 125,13 | 2,41% | 593.315,00 |
| 01.10.2024 | 123,10 | 123,34 | 119,87 | 122,18 | -0,75% | 813.659,00 |
| 30.09.2024 | 122,92 | 124,98 | 121,77 | 123,10 | 0,24% | 762.457,00 |
| 27.09.2024 | 123,23 | 125,19 | 121,60 | 122,80 | 0,06% | 584.319,00 |
| 26.09.2024 | 124,97 | 126,95 | 122,64 | 122,73 | -0,73% | 631.693,00 |
| 25.09.2024 | 124,00 | 124,77 | 122,90 | 123,63 | -0,30% | 529.623,00 |
| 24.09.2024 | 125,64 | 126,51 | 123,88 | 124,00 | -1,11% | 606.339,00 |
| 23.09.2024 | 125,90 | 127,87 | 123,96 | 125,39 | -0,59% | 1.095.409,00 |
| 20.09.2024 | 125,00 | 127,97 | 124,13 | 126,14 | 1,31% | 2.713.993,00 |
| 19.09.2024 | 120,50 | 124,90 | 118,90 | 124,51 | 6,46% | 1.460.317,00 |
| 18.09.2024 | 116,53 | 121,26 | 116,15 | 116,96 | 0,33% | 1.322.811,00 |
| 17.09.2024 | 114,48 | 116,67 | 113,79 | 116,58 | 2,85% | 774.843,00 |
| 16.09.2024 | 112,28 | 113,91 | 111,12 | 113,35 | 0,95% | 637.649,00 |
| 13.09.2024 | 111,01 | 113,00 | 111,01 | 112,28 | 1,70% | 735.857,00 |
| 12.09.2024 | 108,00 | 110,45 | 106,80 | 110,40 | 2,62% | 671.382,00 |
| 11.09.2024 | 104,18 | 107,75 | 102,01 | 107,58 | 4,67% | 602.195,00 |
| 10.09.2024 | 101,43 | 103,20 | 100,08 | 102,78 | 1,29% | 608.453,00 |
| 09.09.2024 | 98,13 | 101,59 | 98,00 | 101,47 | 4,33% | 1.139.082,00 |
| 06.09.2024 | 101,26 | 102,98 | 96,01 | 97,26 | -3,67% | 1.151.390,00 |
| 05.09.2024 | 103,44 | 105,03 | 100,90 | 100,97 | -2,85% | 1.556.102,00 |
| 04.09.2024 | 103,71 | 104,91 | 102,76 | 103,93 | -0,41% | 745.787,00 |
| 03.09.2024 | 111,73 | 112,56 | 104,27 | 104,36 | -7,75% | 801.548,00 |
| 30.08.2024 | 111,37 | 113,21 | 110,27 | 113,13 | 2,08% | 554.786,00 |
| 29.08.2024 | 110,68 | 112,56 | 108,98 | 110,82 | 0,86% | 470.181,00 |
| 28.08.2024 | 110,16 | 111,66 | 108,64 | 109,87 | -0,34% | 589.403,00 |
| 27.08.2024 | 109,95 | 111,37 | 108,25 | 110,24 | -0,58% | 381.544,00 |
| 26.08.2024 | 112,06 | 113,69 | 110,24 | 110,88 | -0,96% | 364.208,00 |
| 23.08.2024 | 110,10 | 112,91 | 109,15 | 111,95 | 2,30% | 432.874,00 |
| 22.08.2024 | 112,46 | 112,87 | 109,24 | 109,43 | -2,75% | 423.358,00 |
| 21.08.2024 | 111,88 | 113,15 | 111,17 | 112,53 | 0,81% | 325.578,00 |
| 20.08.2024 | 113,28 | 113,29 | 109,88 | 111,63 | -1,37% | 546.902,00 |
| 19.08.2024 | 111,07 | 113,28 | 109,86 | 113,18 | 2,15% | 556.128,00 |
| 16.08.2024 | 110,68 | 111,56 | 109,56 | 110,80 | 0,02% | 457.204,00 |
| 15.08.2024 | 111,10 | 112,62 | 110,50 | 110,78 | 1,89% | 609.541,00 |
| 14.08.2024 | 109,23 | 109,23 | 106,65 | 108,73 | -0,25% | 525.584,00 |
| 13.08.2024 | 107,64 | 109,12 | 105,81 | 109,00 | 2,16% | 581.009,00 |
| 12.08.2024 | 106,82 | 107,20 | 105,07 | 106,70 | 0,05% | 549.791,00 |