118,519$
-0,15%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 115,50 | 118,77 | 114,41 | 118,70 | 1,71% | 958.146,00 |
| 31.03.2025 | 112,41 | 116,91 | 108,36 | 116,71 | 1,27% | 1.872.414,00 |
| 28.03.2025 | 117,63 | 119,40 | 115,02 | 115,25 | -2,98% | 1.229.333,00 |
| 27.03.2025 | 121,89 | 121,93 | 117,25 | 118,79 | -3,20% | 919.522,00 |
| 26.03.2025 | 128,24 | 128,38 | 121,87 | 122,72 | -4,64% | 738.225,00 |
| 25.03.2025 | 131,58 | 132,03 | 126,62 | 128,69 | -2,27% | 954.058,00 |
| 24.03.2025 | 127,36 | 132,49 | 127,36 | 131,68 | 6,17% | 1.314.080,00 |
| 21.03.2025 | 124,55 | 126,30 | 122,81 | 124,03 | -2,01% | 4.896.186,00 |
| 20.03.2025 | 123,98 | 129,03 | 123,98 | 126,58 | 0,48% | 950.183,00 |
| 19.03.2025 | 122,29 | 127,28 | 121,62 | 125,97 | 3,65% | 874.356,00 |
| 18.03.2025 | 122,27 | 123,41 | 119,46 | 121,53 | -2,10% | 867.738,00 |
| 17.03.2025 | 119,87 | 125,58 | 119,87 | 124,14 | 3,03% | 809.290,00 |
| 14.03.2025 | 119,58 | 121,60 | 116,91 | 120,49 | 3,40% | 695.330,00 |
| 13.03.2025 | 117,39 | 118,87 | 113,26 | 116,53 | -1,16% | 912.935,00 |
| 12.03.2025 | 117,64 | 121,49 | 115,18 | 117,90 | 3,00% | 1.412.024,00 |
| 11.03.2025 | 108,95 | 117,20 | 108,02 | 114,47 | 5,35% | 2.055.138,00 |
| 10.03.2025 | 111,45 | 112,94 | 106,45 | 108,66 | -5,90% | 2.091.401,00 |
| 07.03.2025 | 118,80 | 120,19 | 110,49 | 115,47 | -2,84% | 1.613.825,00 |
| 06.03.2025 | 123,92 | 125,49 | 117,82 | 118,84 | -7,09% | 1.464.081,00 |
| 05.03.2025 | 125,05 | 128,18 | 122,79 | 127,91 | 3,24% | 1.127.715,00 |
| 04.03.2025 | 125,12 | 128,77 | 119,92 | 123,89 | -2,96% | 1.697.092,00 |
| 03.03.2025 | 133,64 | 135,87 | 125,10 | 127,67 | -2,24% | 1.883.060,00 |
| 28.02.2025 | 124,61 | 134,39 | 124,00 | 130,59 | 2,96% | 3.335.718,00 |
| 27.02.2025 | 132,64 | 134,41 | 126,01 | 126,83 | -4,30% | 1.983.680,00 |
| 26.02.2025 | 131,00 | 135,25 | 130,45 | 132,53 | 3,25% | 1.086.773,00 |
| 25.02.2025 | 124,84 | 129,60 | 123,35 | 128,36 | 2,28% | 1.507.088,00 |
| 24.02.2025 | 126,69 | 128,48 | 123,51 | 125,50 | -0,80% | 1.330.752,00 |
| 21.02.2025 | 134,40 | 135,02 | 125,51 | 126,51 | -4,71% | 1.179.460,00 |
| 20.02.2025 | 137,31 | 138,33 | 129,16 | 132,77 | -1,83% | 1.197.875,00 |
| 19.02.2025 | 134,73 | 136,28 | 133,68 | 135,24 | -0,31% | 608.384,00 |
| 18.02.2025 | 136,29 | 137,79 | 134,50 | 135,66 | -0,09% | 580.485,00 |
| 14.02.2025 | 137,71 | 137,71 | 133,40 | 135,78 | -0,85% | 657.174,00 |
| 13.02.2025 | 139,59 | 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 | 143,21 | 143,54 | 137,70 | 140,34 | -2,74% | 626.350,00 |
| 10.02.2025 | 146,20 | 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 | 139,35 | 145,08 | 137,81 | 145,05 | 5,28% | 1.104.088,00 |
| 05.02.2025 | 142,04 | 145,14 | 137,01 | 137,78 | -1,81% | 1.464.622,00 |
| 04.02.2025 | 141,08 | 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 | 141,74 | 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 | 136,22 | 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 | 157,57 | 160,92 | 156,80 | 160,21 | 0,67% | 803.403,00 |
| 22.01.2025 | 164,31 | 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 | 154,41 | 157,32 | 153,11 | 155,32 | 1,16% | 708.458,00 |
| 15.01.2025 | 154,10 | 155,71 | 151,56 | 153,54 | 1,90% | 784.821,00 |
| 14.01.2025 | 146,63 | 152,84 | 145,79 | 150,67 | 4,58% | 1.129.080,00 |
| 13.01.2025 | 142,27 | 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 | 149,01 | 150,55 | 141,99 | 146,41 | -1,16% | 778.798,00 |
| 06.01.2025 | 148,06 | 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 | 133,34 | 135,90 | 130,47 | 132,07 | 1,04% | 737.588,00 |
| 18.12.2024 | 137,46 | 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 | 137,78 | 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 | 137,46 | 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 | 133,19 | 135,10 | 132,24 | 132,86 | -0,70% | 944.828,00 |
| 09.12.2024 | 142,02 | 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 | 143,23 | 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 | 142,27 | 144,02 | 141,80 | 143,46 | 0,99% | 812.247,00 |
| 02.12.2024 | 144,45 | 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 | 142,01 | 144,31 | 141,20 | 142,06 | 0,88% | 984.466,00 |
| 20.11.2024 | 142,51 | 143,06 | 139,32 | 140,82 | -1,11% | 553.328,00 |
| 19.11.2024 | 135,91 | 142,79 | 135,91 | 142,40 | 2,83% | 1.051.828,00 |
| 18.11.2024 | 136,31 | 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 | 139,31 | 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 | 145,18 | 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 |