414,393$
-4,69%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 422,30 | 426,69 | 412,00 | 414,90 | -4,57% | 1.117.228,00 |
| 14.05.2026 | 426,70 | 435,90 | 423,79 | 434,77 | 2,59% | 926.490,00 |
| 13.05.2026 | 431,04 | 433,00 | 411,86 | 423,79 | 0,83% | 1.005.542,00 |
| 12.05.2026 | 414,65 | 422,31 | 402,58 | 420,30 | -0,25% | 1.404.814,00 |
| 11.05.2026 | 415,00 | 423,17 | 412,49 | 421,37 | 1,71% | 1.010.625,00 |
| 08.05.2026 | 416,39 | 420,11 | 409,99 | 414,29 | 0,49% | 681.331,00 |
| 07.05.2026 | 431,85 | 435,51 | 406,20 | 412,27 | -4,85% | 1.143.052,00 |
| 06.05.2026 | 437,77 | 441,43 | 425,24 | 433,28 | -0,97% | 1.149.980,00 |
| 05.05.2026 | 435,89 | 438,39 | 427,10 | 437,51 | 2,85% | 811.518,00 |
| 04.05.2026 | 419,05 | 429,04 | 410,48 | 425,39 | 1,91% | 1.095.001,00 |
| 01.05.2026 | 406,88 | 418,13 | 396,87 | 417,41 | 5,93% | 1.950.524,00 |
| 30.04.2026 | 385,00 | 401,19 | 385,00 | 394,05 | 6,34% | 1.832.828,00 |
| 29.04.2026 | 376,17 | 381,66 | 369,04 | 370,55 | -1,21% | 979.130,00 |
| 28.04.2026 | 377,03 | 382,42 | 369,52 | 375,09 | -2,80% | 1.036.433,00 |
| 27.04.2026 | 380,69 | 386,69 | 372,47 | 385,89 | 2,60% | 624.699,00 |
| 24.04.2026 | 384,57 | 387,45 | 374,95 | 376,12 | -1,77% | 719.258,00 |
| 23.04.2026 | 379,74 | 388,57 | 377,74 | 382,88 | 1,69% | 748.713,00 |
| 22.04.2026 | 378,31 | 383,00 | 372,77 | 376,50 | 1,37% | 535.844,00 |
| 21.04.2026 | 374,42 | 376,40 | 367,86 | 371,41 | -0,05% | 635.596,00 |
| 20.04.2026 | 372,00 | 375,14 | 368,02 | 371,59 | 0,19% | 444.268,00 |
| 17.04.2026 | 363,69 | 373,64 | 359,00 | 370,89 | 3,56% | 1.123.871,00 |
| 16.04.2026 | 363,02 | 365,37 | 357,01 | 358,14 | -1,90% | 667.766,00 |
| 15.04.2026 | 362,17 | 367,30 | 358,27 | 365,07 | -0,22% | 659.056,00 |
| 14.04.2026 | 367,87 | 371,62 | 362,00 | 365,89 | 0,09% | 589.245,00 |
| 13.04.2026 | 359,31 | 367,85 | 359,31 | 365,55 | 1,20% | 492.715,00 |
| 10.04.2026 | 357,38 | 365,49 | 354,54 | 361,22 | 1,08% | 759.161,00 |
| 09.04.2026 | 350,66 | 362,88 | 350,07 | 357,37 | 2,66% | 619.152,00 |
| 08.04.2026 | 352,64 | 360,00 | 344,49 | 348,11 | 2,93% | 942.074,00 |
| 07.04.2026 | 336,25 | 341,11 | 332,02 | 338,19 | 0,27% | 559.451,00 |
| 06.04.2026 | 336,00 | 339,98 | 327,93 | 337,27 | 0,30% | 517.935,00 |
| 02.04.2026 | 323,56 | 340,31 | 322,42 | 336,25 | 0,74% | 529.692,00 |
| 01.04.2026 | 326,60 | 341,40 | 325,01 | 333,79 | 3,75% | 892.131,00 |
| 31.03.2026 | 308,82 | 326,46 | 307,84 | 321,74 | 5,21% | 928.310,00 |
| 30.03.2026 | 316,01 | 321,41 | 299,52 | 305,80 | -3,23% | 1.808.797,00 |
| 27.03.2026 | 307,85 | 319,37 | 306,64 | 316,01 | 3,02% | 1.076.439,00 |
| 26.03.2026 | 317,24 | 321,51 | 304,42 | 306,74 | -5,20% | 895.818,00 |
| 25.03.2026 | 326,79 | 328,69 | 320,96 | 323,55 | 0,28% | 762.842,00 |
| 24.03.2026 | 309,50 | 324,35 | 306,09 | 322,65 | 3,87% | 1.077.932,00 |
| 23.03.2026 | 308,48 | 320,97 | 307,89 | 310,63 | 3,34% | 948.184,00 |
| 20.03.2026 | 312,58 | 316,19 | 297,50 | 300,58 | -3,88% | 2.059.585,00 |
| 19.03.2026 | 295,99 | 315,00 | 294,43 | 312,72 | 3,18% | 1.092.717,00 |
| 18.03.2026 | 301,96 | 310,64 | 301,64 | 303,07 | -0,53% | 564.939,00 |
| 17.03.2026 | 299,98 | 304,97 | 296,73 | 304,67 | 1,47% | 873.894,00 |
| 16.03.2026 | 296,14 | 302,22 | 294,19 | 300,26 | 3,54% | 632.540,00 |
| 13.03.2026 | 300,76 | 303,50 | 288,78 | 290,00 | -2,34% | 2.132.676,00 |
| 12.03.2026 | 298,98 | 303,59 | 292,34 | 296,95 | -2,23% | 846.279,00 |
| 11.03.2026 | 297,51 | 305,60 | 295,34 | 303,73 | 1,20% | 895.291,00 |
| 10.03.2026 | 295,10 | 306,29 | 295,10 | 300,12 | 0,78% | 756.681,00 |
| 09.03.2026 | 281,41 | 298,28 | 275,75 | 297,81 | 4,27% | 977.130,00 |
| 06.03.2026 | 286,75 | 298,52 | 282,68 | 285,61 | -3,28% | 1.031.799,00 |
| 05.03.2026 | 299,51 | 301,36 | 286,54 | 295,30 | -2,82% | 1.092.415,00 |
| 04.03.2026 | 303,73 | 308,31 | 295,16 | 303,87 | 1,04% | 797.056,00 |
| 03.03.2026 | 290,46 | 303,11 | 283,01 | 300,74 | -1,24% | 1.185.913,00 |
| 02.03.2026 | 297,96 | 310,36 | 295,76 | 304,53 | 2,18% | 1.170.695,00 |
| 27.02.2026 | 290,00 | 300,00 | 276,91 | 298,02 | 2,78% | 2.024.629,00 |
| 26.02.2026 | 282,51 | 291,70 | 274,61 | 289,96 | 1,65% | 1.627.403,00 |
| 25.02.2026 | 290,00 | 290,73 | 283,84 | 285,26 | -0,85% | 870.900,00 |
| 24.02.2026 | 274,94 | 290,60 | 266,06 | 287,70 | 3,31% | 1.200.903,00 |
| 23.02.2026 | 281,38 | 284,43 | 272,71 | 278,49 | -1,89% | 705.676,00 |
| 20.02.2026 | 275,40 | 284,68 | 274,91 | 283,86 | 2,99% | 1.095.441,00 |
| 19.02.2026 | 266,69 | 277,31 | 266,67 | 275,61 | 4,33% | 815.407,00 |
| 18.02.2026 | 268,85 | 275,86 | 263,95 | 264,18 | -1,40% | 909.717,00 |
| 17.02.2026 | 268,43 | 272,78 | 263,82 | 267,93 | -0,59% | 647.642,00 |
| 13.02.2026 | 267,18 | 271,89 | 259,93 | 269,53 | 1,60% | 703.154,00 |
| 12.02.2026 | 268,13 | 276,70 | 261,42 | 265,29 | 0,11% | 1.205.206,00 |
| 11.02.2026 | 267,88 | 276,79 | 260,56 | 264,99 | 1,38% | 801.500,00 |
| 10.02.2026 | 261,90 | 264,75 | 259,36 | 261,39 | -0,27% | 603.279,00 |
| 09.02.2026 | 259,28 | 267,94 | 258,17 | 262,11 | 1,14% | 625.450,00 |
| 06.02.2026 | 251,61 | 260,25 | 251,40 | 259,16 | 5,84% | 1.215.689,00 |
| 05.02.2026 | 232,11 | 245,10 | 229,00 | 244,86 | 4,00% | 1.012.488,00 |
| 04.02.2026 | 250,57 | 252,23 | 226,09 | 235,44 | -5,64% | 1.282.241,00 |
| 03.02.2026 | 247,67 | 252,00 | 242,26 | 249,51 | 1,67% | 1.382.185,00 |
| 02.02.2026 | 239,23 | 246,24 | 238,37 | 245,40 | 2,05% | 601.985,00 |
| 30.01.2026 | 241,03 | 245,97 | 237,50 | 240,48 | -1,88% | 681.769,00 |
| 29.01.2026 | 247,24 | 250,00 | 238,46 | 245,08 | 0,13% | 947.132,00 |
| 28.01.2026 | 249,38 | 250,10 | 243,16 | 244,75 | -1,54% | 670.642,00 |
| 27.01.2026 | 248,97 | 250,99 | 244,90 | 248,59 | 1,35% | 444.154,00 |
| 26.01.2026 | 242,75 | 248,32 | 241,80 | 245,29 | 1,44% | 484.418,00 |
| 23.01.2026 | 245,50 | 245,50 | 239,95 | 241,80 | -1,13% | 520.667,00 |
| 22.01.2026 | 248,57 | 249,00 | 236,97 | 244,57 | 0,32% | 682.171,00 |
| 21.01.2026 | 242,84 | 246,36 | 235,50 | 243,80 | 1,44% | 516.728,00 |
| 20.01.2026 | 237,18 | 243,96 | 237,18 | 240,35 | -0,28% | 674.129,00 |
| 19.01.2026 | 240,77 | 241,03 | 239,77 | 241,03 | -0,53% | - |
| 16.01.2026 | 240,01 | 249,21 | 239,68 | 242,31 | 2,72% | 971.331,00 |
| 15.01.2026 | 229,00 | 239,82 | 229,00 | 235,89 | 4,38% | 994.271,00 |
| 14.01.2026 | 225,59 | 227,67 | 219,26 | 226,00 | -0,03% | 773.651,00 |
| 13.01.2026 | 221,70 | 229,59 | 221,70 | 226,07 | 1,06% | 652.437,00 |
| 12.01.2026 | 218,01 | 226,91 | 218,00 | 223,70 | 2,19% | 696.503,00 |
| 09.01.2026 | 221,72 | 226,31 | 218,45 | 218,91 | -0,05% | 817.737,00 |
| 08.01.2026 | 235,50 | 236,20 | 213,20 | 219,03 | -7,09% | 2.182.829,00 |
| 07.01.2026 | 234,99 | 237,38 | 231,52 | 235,75 | -0,25% | 1.933.072,00 |
| 06.01.2026 | 231,55 | 236,48 | 222,51 | 236,35 | 1,62% | 1.445.407,00 |
| 05.01.2026 | 230,27 | 237,76 | 230,11 | 232,59 | 2,17% | 1.409.742,00 |
| 02.01.2026 | 219,35 | 228,48 | 219,30 | 227,65 | 4,73% | 576.044,00 |
| 31.12.2025 | 220,84 | 222,43 | 216,68 | 217,37 | -1,34% | 396.878,00 |
| 30.12.2025 | 222,20 | 222,86 | 219,67 | 220,33 | -1,09% | 474.048,00 |
| 29.12.2025 | 222,61 | 224,58 | 221,82 | 222,76 | -0,73% | 381.296,00 |
| 26.12.2025 | 224,44 | 225,50 | 222,66 | 224,40 | 0,40% | 266.014,00 |
| 24.12.2025 | 225,02 | 225,02 | 222,64 | 223,50 | -0,66% | 263.022,00 |
| 23.12.2025 | 225,00 | 227,08 | 221,49 | 224,98 | 0,18% | 551.975,00 |