237,255$
2,14%
Echtzeit-Aktienkurs MasTec
Bid:
Ask:
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 234,50 | 240,79 | 232,00 | 237,19 | 2,11% | 1.638.436,00 |
| 03.09.2026 | 235,18 | 238,71 | 230,27 | 232,28 | -1,30% | 1.401.835,00 |
| 02.09.2026 | 237,78 | 238,83 | 233,28 | 235,33 | -1,01% | 1.634.836,00 |
| 01.09.2026 | 237,90 | 241,19 | 233,62 | 237,74 | -0,85% | 1.521.698,00 |
| 31.08.2026 | 241,84 | 242,70 | 235,50 | 239,78 | -0,51% | 1.577.194,00 |
| 28.08.2026 | 249,32 | 252,05 | 240,24 | 241,00 | -4,03% | 1.471.343,00 |
| 27.08.2026 | 256,25 | 257,47 | 246,63 | 251,13 | 0,96% | 948.096,00 |
| 26.08.2026 | 244,31 | 250,91 | 243,55 | 248,73 | 0,76% | 1.535.952,00 |
| 25.08.2026 | 256,05 | 263,53 | 242,62 | 246,85 | -3,33% | 1.935.567,00 |
| 24.08.2026 | 264,99 | 267,94 | 252,34 | 255,36 | -4,09% | 1.790.454,00 |
| 21.08.2026 | 276,39 | 278,59 | 263,08 | 266,26 | -2,06% | 1.239.394,00 |
| 20.08.2026 | 270,31 | 273,21 | 265,66 | 271,86 | -0,08% | 1.189.512,00 |
| 19.08.2026 | 280,31 | 284,63 | 262,14 | 272,07 | -2,88% | 1.491.827,00 |
| 18.08.2026 | 293,33 | 298,27 | 279,52 | 280,13 | -7,39% | 1.196.461,00 |
| 17.08.2026 | 301,50 | 311,08 | 299,70 | 302,48 | 1,64% | 1.789.025,00 |
| 14.08.2026 | 287,92 | 298,37 | 284,32 | 297,59 | 4,01% | 1.769.554,00 |
| 13.08.2026 | 283,67 | 292,25 | 283,00 | 286,11 | 1,78% | 2.244.252,00 |
| 12.08.2026 | 282,97 | 287,67 | 279,66 | 281,11 | 3,10% | 1.792.632,00 |
| 11.08.2026 | 273,77 | 279,75 | 270,54 | 272,65 | 1,63% | 1.139.532,00 |
| 10.08.2026 | 274,00 | 283,00 | 267,98 | 268,28 | -1,53% | 1.311.472,00 |
| 07.08.2026 | 263,67 | 274,70 | 254,83 | 272,46 | 5,35% | 1.771.497,00 |
| 06.08.2026 | 263,66 | 270,26 | 258,52 | 258,63 | -3,04% | 1.007.773,00 |
| 05.08.2026 | 270,49 | 284,14 | 266,67 | 266,75 | -1,83% | 1.285.900,00 |
| 04.08.2026 | 266,00 | 275,44 | 263,50 | 271,71 | 4,02% | 1.565.579,00 |
| 03.08.2026 | 258,71 | 265,73 | 252,45 | 261,22 | -0,71% | 2.361.632,00 |
| 31.07.2026 | 277,00 | 281,87 | 259,25 | 263,10 | -18,91% | 3.950.480,00 |
| 30.07.2026 | 323,88 | 327,12 | 316,94 | 324,44 | 12,88% | 2.574.703,00 |
| 29.07.2026 | 309,97 | 313,88 | 286,54 | 287,42 | -8,01% | 1.445.264,00 |
| 28.07.2026 | 326,54 | 326,54 | 305,01 | 312,44 | -7,23% | 1.212.315,00 |
| 27.07.2026 | 338,12 | 346,31 | 319,52 | 336,79 | -0,31% | 1.282.291,00 |
| 24.07.2026 | 356,16 | 362,44 | 336,81 | 337,84 | -5,86% | 731.719,00 |
| 23.07.2026 | 357,21 | 366,30 | 354,72 | 358,86 | 0,42% | 696.230,00 |
| 22.07.2026 | 344,82 | 360,25 | 340,25 | 357,35 | 1,69% | 851.699,00 |
| 21.07.2026 | 345,70 | 351,65 | 338,56 | 351,40 | 4,39% | 1.024.422,00 |
| 20.07.2026 | 337,41 | 342,76 | 332,98 | 336,61 | 2,13% | 876.254,00 |
| 17.07.2026 | 331,74 | 336,58 | 320,53 | 329,59 | -3,29% | 4.016.643,00 |
| 16.07.2026 | 346,97 | 349,14 | 335,80 | 340,81 | -4,72% | 1.199.293,00 |
| 15.07.2026 | 362,02 | 363,98 | 346,23 | 357,71 | -2,02% | 1.181.089,00 |
| 14.07.2026 | 369,95 | 376,87 | 361,12 | 365,10 | 1,36% | 703.263,00 |
| 13.07.2026 | 369,59 | 373,12 | 357,86 | 360,21 | -3,40% | 816.568,00 |
| 10.07.2026 | 380,90 | 383,98 | 369,40 | 372,89 | -3,07% | 922.452,00 |
| 09.07.2026 | 398,66 | 405,00 | 383,56 | 384,72 | 0,48% | 871.159,00 |
| 08.07.2026 | 370,33 | 386,98 | 366,69 | 382,90 | 6,70% | 1.812.784,00 |
| 07.07.2026 | 371,03 | 371,94 | 348,13 | 358,85 | -5,72% | 953.462,00 |
| 06.07.2026 | 376,01 | 390,00 | 375,97 | 380,63 | 1,93% | 647.848,00 |
| 02.07.2026 | 392,20 | 395,95 | 366,45 | 373,43 | -4,40% | 883.062,00 |
| 01.07.2026 | 410,46 | 410,46 | 383,19 | 390,61 | -6,12% | 1.178.768,00 |
| 30.06.2026 | 429,68 | 429,68 | 412,47 | 416,06 | -3,04% | 1.617.621,00 |
| 29.06.2026 | 393,28 | 429,44 | 392,29 | 429,09 | 8,29% | 1.509.448,00 |
| 26.06.2026 | 395,13 | 407,25 | 385,01 | 396,25 | -1,81% | 3.304.738,00 |
| 25.06.2026 | 401,59 | 408,00 | 394,33 | 403,57 | 2,65% | 1.020.804,00 |
| 24.06.2026 | 382,63 | 397,82 | 380,00 | 393,14 | 0,69% | 701.584,00 |
| 23.06.2026 | 381,51 | 398,50 | 375,19 | 390,44 | -3,91% | 1.237.149,00 |
| 22.06.2026 | 383,54 | 406,88 | 382,51 | 406,32 | 7,24% | 1.205.092,00 |
| 19.06.2026 | 379,23 | 379,53 | 378,81 | 378,88 | -0,20% | - |
| 18.06.2026 | 380,00 | 387,98 | 372,93 | 379,66 | 1,27% | 1.585.332,00 |
| 17.06.2026 | 372,34 | 381,36 | 370,66 | 374,91 | 1,51% | 982.378,00 |
| 16.06.2026 | 374,56 | 379,56 | 368,67 | 369,35 | -0,67% | 606.814,00 |
| 15.06.2026 | 374,50 | 376,23 | 366,29 | 371,85 | 2,45% | 944.010,00 |
| 12.06.2026 | 360,82 | 369,07 | 358,83 | 362,97 | 1,25% | 703.362,00 |
| 11.06.2026 | 339,21 | 358,61 | 339,11 | 358,50 | 6,83% | 1.172.212,00 |
| 10.06.2026 | 351,22 | 353,75 | 333,33 | 335,58 | -4,96% | 1.391.758,00 |
| 09.06.2026 | 365,25 | 368,58 | 339,00 | 353,08 | -2,38% | 1.172.157,00 |
| 08.06.2026 | 365,13 | 368,73 | 353,97 | 361,70 | -0,60% | 953.945,00 |
| 05.06.2026 | 367,85 | 373,51 | 360,30 | 363,89 | -2,89% | 887.668,00 |
| 04.06.2026 | 362,19 | 378,28 | 360,01 | 374,73 | 1,37% | 866.205,00 |
| 03.06.2026 | 364,23 | 382,38 | 361,37 | 369,66 | 0,92% | 1.025.652,00 |
| 02.06.2026 | 362,09 | 374,88 | 361,00 | 366,30 | 1,16% | 912.412,00 |
| 01.06.2026 | 376,20 | 377,67 | 360,46 | 362,09 | -4,30% | 1.458.639,00 |
| 29.05.2026 | 381,98 | 386,70 | 367,96 | 378,37 | -1,29% | 5.403.074,00 |
| 28.05.2026 | 385,43 | 388,15 | 378,50 | 383,33 | -1,08% | 892.857,00 |
| 27.05.2026 | 389,38 | 394,66 | 380,57 | 387,52 | -0,83% | 641.343,00 |
| 26.05.2026 | 388,17 | 395,98 | 385,34 | 390,75 | 2,26% | 662.408,00 |
| 22.05.2026 | 391,57 | 394,00 | 378,31 | 382,11 | -1,71% | 654.200,00 |
| 21.05.2026 | 385,11 | 393,02 | 380,01 | 388,77 | 1,19% | 814.945,00 |
| 20.05.2026 | 391,80 | 396,13 | 382,87 | 384,21 | -0,21% | 734.306,00 |
| 19.05.2026 | 378,57 | 389,80 | 369,05 | 385,00 | -0,15% | 1.357.963,00 |
| 18.05.2026 | 414,62 | 415,21 | 383,23 | 385,58 | -7,07% | 1.533.326,00 |
| 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 |