126,532$
-4,70%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 134,40 | 135,02 | 125,51 | 126,51 | -4,71% | 1.179.460,00 |
| 20.02.2025 | 135,50 | 138,33 | 129,16 | 132,77 | -1,83% | 1.197.875,00 |
| 19.02.2025 | 134,15 | 136,28 | 133,68 | 135,24 | -0,31% | 608.384,00 |
| 18.02.2025 | 136,29 | 137,79 | 134,50 | 135,66 | -0,02% | 580.485,00 |
| 17.02.2025 | 135,67 | 135,69 | 135,67 | 135,69 | -0,06% | - |
| 14.02.2025 | 137,71 | 137,71 | 133,40 | 135,78 | -0,85% | 657.174,00 |
| 13.02.2025 | 139,51 | 140,60 | 132,77 | 136,95 | -0,85% | 937.534,00 |
| 12.02.2025 | 136,58 | 138,33 | 135,12 | 138,13 | -1,57% | 843.245,00 |
| 11.02.2025 | 142,68 | 143,54 | 137,70 | 140,34 | -2,74% | 626.350,00 |
| 10.02.2025 | 146,25 | 146,55 | 142,46 | 144,30 | -0,35% | 784.436,00 |
| 07.02.2025 | 145,81 | 146,77 | 142,79 | 144,81 | -0,17% | 556.781,00 |
| 06.02.2025 | 139,09 | 145,08 | 137,81 | 145,05 | 5,28% | 1.104.088,00 |
| 05.02.2025 | 139,98 | 145,14 | 137,01 | 137,78 | -1,81% | 1.464.622,00 |
| 04.02.2025 | 141,96 | 142,75 | 138,33 | 140,32 | -0,90% | 733.005,00 |
| 03.02.2025 | 140,05 | 144,49 | 138,12 | 141,59 | -2,41% | 686.290,00 |
| 31.01.2025 | 148,25 | 150,08 | 144,10 | 145,09 | -1,25% | 871.519,00 |
| 30.01.2025 | 142,76 | 148,44 | 141,74 | 146,93 | 5,27% | 1.075.677,00 |
| 29.01.2025 | 136,50 | 141,20 | 136,13 | 139,57 | 3,39% | 1.663.617,00 |
| 28.01.2025 | 135,62 | 136,84 | 130,85 | 135,00 | 3,18% | 1.836.119,00 |
| 27.01.2025 | 149,64 | 150,12 | 129,49 | 130,84 | -18,10% | 2.644.346,00 |
| 24.01.2025 | 161,00 | 161,70 | 157,79 | 159,75 | -0,29% | 602.502,00 |
| 23.01.2025 | 158,00 | 160,92 | 156,80 | 160,21 | 0,67% | 803.403,00 |
| 22.01.2025 | 164,44 | 166,95 | 157,45 | 159,14 | -1,03% | 1.040.239,00 |
| 21.01.2025 | 157,50 | 161,05 | 156,23 | 160,79 | 3,74% | 947.501,00 |
| 17.01.2025 | 156,41 | 157,00 | 153,98 | 155,00 | -0,21% | 771.677,00 |
| 16.01.2025 | 154,08 | 157,32 | 153,11 | 155,32 | 1,16% | 708.458,00 |
| 15.01.2025 | 154,00 | 155,71 | 151,56 | 153,54 | 1,90% | 784.821,00 |
| 14.01.2025 | 147,45 | 152,84 | 145,79 | 150,67 | 4,58% | 1.129.080,00 |
| 13.01.2025 | 142,00 | 144,59 | 141,25 | 144,07 | -0,37% | 606.819,00 |
| 10.01.2025 | 144,60 | 145,06 | 141,25 | 144,60 | -1,34% | 913.475,00 |
| 08.01.2025 | 147,63 | 147,80 | 141,28 | 146,57 | 0,11% | 885.379,00 |
| 07.01.2025 | 149,33 | 150,55 | 141,99 | 146,41 | -1,16% | 778.798,00 |
| 06.01.2025 | 149,00 | 149,88 | 146,18 | 148,13 | 0,98% | 775.088,00 |
| 03.01.2025 | 140,99 | 147,90 | 140,99 | 146,69 | 4,79% | 1.151.610,00 |
| 02.01.2025 | 137,15 | 141,50 | 135,79 | 139,99 | 2,83% | 1.036.068,00 |
| 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 |