142,160$
0,95%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 142,01 | 144,31 | 141,20 | 142,06 | 0,88% | 984.466,00 |
| 20.11.2024 | 142,85 | 143,06 | 139,32 | 140,82 | -1,11% | 548.084,00 |
| 19.11.2024 | 136,62 | 142,79 | 135,91 | 142,40 | 2,83% | 1.036.125,00 |
| 18.11.2024 | 136,93 | 140,42 | 135,71 | 138,48 | 2,34% | 802.066,00 |
| 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% | 829.317,00 |
| 13.11.2024 | 140,00 | 141,91 | 138,41 | 139,32 | -0,29% | 933.612,00 |
| 12.11.2024 | 144,68 | 145,18 | 137,52 | 139,73 | -3,69% | 1.332.407,00 |
| 11.11.2024 | 146,61 | 147,23 | 143,81 | 145,09 | 0,14% | 910.245,00 |
| 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% | 762.099,00 |
| 06.11.2024 | 140,00 | 140,98 | 133,11 | 140,63 | 3,00% | 1.537.856,00 |
| 05.11.2024 | 134,25 | 139,39 | 134,23 | 136,54 | 2,96% | 834.424,00 |
| 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% | 1.405.065,00 |
| 30.10.2024 | 121,91 | 123,87 | 119,86 | 120,00 | -1,72% | 879.825,00 |
| 29.10.2024 | 123,00 | 123,29 | 121,67 | 122,10 | -1,32% | 561.992,00 |
| 28.10.2024 | 123,00 | 124,97 | 122,23 | 123,73 | 1,46% | 696.062,00 |
| 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% | 438.557,00 |
| 23.10.2024 | 124,60 | 125,65 | 121,00 | 122,32 | -2,44% | 737.776,00 |
| 22.10.2024 | 127,00 | 127,42 | 124,94 | 125,38 | -2,20% | 514.650,00 |
| 21.10.2024 | 127,00 | 129,00 | 126,08 | 128,20 | 0,83% | 402.815,00 |
| 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% | 512.045,00 |
| 16.10.2024 | 127,02 | 129,85 | 126,50 | 127,93 | 2,03% | 709.488,00 |
| 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% | 799.643,00 |
| 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% | 534.722,00 |
| 09.10.2024 | 128,80 | 128,80 | 125,90 | 127,74 | -0,54% | 599.297,00 |
| 08.10.2024 | 130,00 | 130,22 | 127,20 | 128,43 | -0,86% | 768.631,00 |
| 07.10.2024 | 127,27 | 130,15 | 126,98 | 129,55 | 1,90% | 779.815,00 |
| 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% | 631.033,00 |
| 02.10.2024 | 121,72 | 125,64 | 120,87 | 125,13 | 2,41% | 593.307,00 |
| 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% | 762.156,00 |
| 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% | 631.679,00 |
| 25.09.2024 | 124,00 | 124,77 | 122,90 | 123,63 | -0,30% | 529.595,00 |
| 24.09.2024 | 125,64 | 126,51 | 123,88 | 124,00 | -1,11% | 596.271,00 |
| 23.09.2024 | 125,90 | 127,87 | 123,96 | 125,39 | -0,59% | 1.092.430,00 |
| 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% | 1.460.102,00 |
| 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% | 676.565,00 |
| 16.09.2024 | 112,28 | 113,91 | 111,12 | 113,35 | 0,95% | 630.015,00 |
| 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% | 671.342,00 |
| 11.09.2024 | 104,18 | 107,75 | 102,01 | 107,58 | 4,67% | 601.709,00 |
| 10.09.2024 | 101,43 | 103,20 | 100,08 | 102,78 | 1,29% | 607.478,00 |
| 09.09.2024 | 98,13 | 101,59 | 98,00 | 101,47 | 4,33% | 1.138.003,00 |
| 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% | 1.556.069,00 |
| 04.09.2024 | 103,71 | 104,91 | 102,76 | 103,93 | -0,41% | 737.571,00 |
| 03.09.2024 | 111,73 | 112,56 | 104,27 | 104,36 | -7,75% | 800.290,00 |
| 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% | 469.802,00 |
| 28.08.2024 | 110,16 | 111,66 | 108,64 | 109,87 | -0,34% | 584.213,00 |
| 27.08.2024 | 109,95 | 111,37 | 108,25 | 110,24 | -0,58% | 359.058,00 |
| 26.08.2024 | 112,06 | 113,69 | 110,24 | 110,88 | -0,96% | 363.660,00 |
| 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% | 423.344,00 |
| 21.08.2024 | 111,88 | 113,15 | 111,17 | 112,53 | 0,81% | 325.107,00 |
| 20.08.2024 | 113,28 | 113,29 | 109,88 | 111,63 | -1,37% | 528.399,00 |
| 19.08.2024 | 111,07 | 113,28 | 109,86 | 113,18 | 2,15% | 533.415,00 |
| 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% | 609.540,00 |
| 14.08.2024 | 109,23 | 109,23 | 106,65 | 108,73 | -0,25% | 459.708,00 |
| 13.08.2024 | 107,64 | 109,12 | 105,81 | 109,00 | 2,16% | 580.295,00 |
| 12.08.2024 | 106,82 | 107,20 | 105,07 | 106,70 | 0,05% | 549.308,00 |
| 09.08.2024 | 108,58 | 109,14 | 104,73 | 106,65 | -1,54% | 794.153,00 |
| 08.08.2024 | 106,19 | 109,64 | 104,78 | 108,32 | 3,89% | 651.650,00 |
| 07.08.2024 | 108,51 | 109,96 | 103,17 | 104,26 | -1,03% | 971.438,00 |
| 06.08.2024 | 102,45 | 107,03 | 100,77 | 105,34 | 3,81% | 869.836,00 |
| 05.08.2024 | 95,50 | 103,42 | 89,96 | 101,47 | -0,69% | 1.787.133,00 |
| 02.08.2024 | 110,87 | 110,87 | 101,60 | 102,18 | -3,71% | 2.005.031,00 |
| 01.08.2024 | 110,00 | 111,42 | 104,43 | 106,12 | -3,55% | 1.712.937,00 |
| 31.07.2024 | 108,73 | 112,30 | 108,50 | 110,03 | 3,44% | 1.386.538,00 |
| 30.07.2024 | 107,75 | 108,26 | 104,10 | 106,37 | -0,78% | 1.250.449,00 |
| 29.07.2024 | 109,83 | 110,26 | 106,20 | 107,21 | -2,16% | 797.528,00 |
| 26.07.2024 | 107,22 | 109,87 | 105,43 | 109,58 | 4,38% | 612.593,00 |
| 25.07.2024 | 107,76 | 107,76 | 104,45 | 104,98 | -0,64% | 734.248,00 |
| 24.07.2024 | 108,73 | 110,89 | 105,27 | 105,66 | -3,72% | 524.260,00 |
| 23.07.2024 | 108,50 | 110,89 | 108,21 | 109,74 | 0,63% | 511.804,00 |
| 22.07.2024 | 107,68 | 109,72 | 106,25 | 109,05 | 3,72% | 616.448,00 |
| 19.07.2024 | 104,56 | 106,35 | 104,09 | 105,14 | 0,83% | 1.096.709,00 |
| 18.07.2024 | 104,70 | 108,68 | 102,72 | 104,27 | 0,84% | 734.550,00 |
| 17.07.2024 | 105,25 | 106,84 | 103,15 | 103,40 | -2,76% | 642.041,00 |
| 16.07.2024 | 104,68 | 106,74 | 103,28 | 106,33 | 1,90% | 1.116.734,00 |
| 15.07.2024 | 107,14 | 107,86 | 104,13 | 104,35 | -3,02% | 644.628,00 |
| 12.07.2024 | 105,27 | 108,36 | 104,97 | 107,60 | 3,55% | 788.714,00 |
| 11.07.2024 | 104,98 | 106,40 | 103,18 | 103,91 | 0,92% | 1.118.204,00 |
| 10.07.2024 | 102,40 | 103,62 | 101,66 | 102,96 | 0,90% | 688.894,00 |
| 09.07.2024 | 102,04 | 102,97 | 101,25 | 102,04 | -0,20% | 570.278,00 |
| 08.07.2024 | 101,46 | 102,82 | 100,79 | 102,24 | 1,65% | 733.864,00 |
| 05.07.2024 | 102,18 | 102,86 | 99,52 | 100,58 | -2,25% | 1.218.957,00 |
| 03.07.2024 | 101,26 | 103,55 | 101,15 | 102,90 | 1,88% | 489.768,00 |