186,190$
2,44%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 184,26 | 188,74 | 184,10 | 186,19 | 2,44% | 642.282,00 |
| 24.07.2025 | 182,02 | 182,94 | 179,94 | 181,75 | -0,35% | 629.537,00 |
| 23.07.2025 | 176,44 | 182,46 | 176,11 | 182,39 | 4,89% | 1.237.321,00 |
| 22.07.2025 | 175,00 | 175,00 | 167,26 | 173,89 | -0,82% | 741.099,00 |
| 21.07.2025 | 177,34 | 177,66 | 174,00 | 175,33 | -1,32% | 523.180,00 |
| 18.07.2025 | 177,46 | 178,93 | 176,24 | 177,67 | 0,62% | 848.768,00 |
| 17.07.2025 | 174,98 | 177,38 | 174,41 | 176,57 | 1,27% | 963.232,00 |
| 16.07.2025 | 172,35 | 175,11 | 171,15 | 174,36 | 1,42% | 1.082.758,00 |
| 15.07.2025 | 173,25 | 173,67 | 170,86 | 171,92 | -0,27% | 592.339,00 |
| 14.07.2025 | 170,24 | 172,75 | 168,86 | 172,38 | 1,26% | 599.584,00 |
| 11.07.2025 | 167,99 | 170,81 | 167,29 | 170,24 | 0,87% | 539.455,00 |
| 10.07.2025 | 167,96 | 169,91 | 164,12 | 168,77 | -0,32% | 934.482,00 |
| 09.07.2025 | 170,35 | 170,58 | 167,74 | 169,32 | 0,64% | 532.666,00 |
| 08.07.2025 | 171,73 | 171,73 | 165,26 | 168,24 | -2,17% | 946.782,00 |
| 07.07.2025 | 171,94 | 173,09 | 169,56 | 171,98 | 0,05% | 751.194,00 |
| 03.07.2025 | 169,45 | 173,24 | 169,45 | 171,89 | 1,49% | 862.224,00 |
| 02.07.2025 | 168,92 | 171,25 | 168,16 | 169,36 | 0,67% | 961.460,00 |
| 01.07.2025 | 169,14 | 170,27 | 164,13 | 168,23 | -1,29% | 1.468.078,00 |
| 30.06.2025 | 171,38 | 171,73 | 166,16 | 170,43 | -0,91% | 1.268.593,00 |
| 27.06.2025 | 171,46 | 172,71 | 167,19 | 171,99 | 0,84% | 1.409.908,00 |
| 26.06.2025 | 169,28 | 172,08 | 169,28 | 170,55 | 1,18% | 629.588,00 |
| 25.06.2025 | 169,96 | 171,87 | 168,43 | 168,56 | -0,56% | 600.067,00 |
| 24.06.2025 | 168,00 | 170,09 | 166,71 | 169,51 | 1,91% | 639.314,00 |
| 23.06.2025 | 163,10 | 167,03 | 162,41 | 166,34 | 1,61% | 595.143,00 |
| 20.06.2025 | 166,03 | 166,56 | 162,30 | 163,71 | -0,58% | 1.586.819,00 |
| 18.06.2025 | 162,89 | 166,40 | 162,89 | 164,66 | 1,24% | 728.597,00 |
| 17.06.2025 | 161,61 | 164,00 | 159,98 | 162,65 | -0,57% | 704.254,00 |
| 16.06.2025 | 164,50 | 166,42 | 163,07 | 163,59 | 0,92% | 731.951,00 |
| 13.06.2025 | 160,11 | 163,68 | 159,77 | 162,10 | -0,73% | 413.108,00 |
| 12.06.2025 | 161,19 | 163,78 | 159,23 | 163,30 | 0,25% | 652.578,00 |
| 11.06.2025 | 158,65 | 162,99 | 157,58 | 162,90 | 2,82% | 654.314,00 |
| 10.06.2025 | 162,26 | 162,32 | 153,82 | 158,43 | -2,40% | 963.129,00 |
| 09.06.2025 | 165,00 | 165,00 | 161,55 | 162,32 | -0,84% | 573.452,00 |
| 06.06.2025 | 162,93 | 164,25 | 160,90 | 163,70 | 2,62% | 861.549,00 |
| 05.06.2025 | 158,35 | 160,83 | 157,36 | 159,52 | 1,20% | 478.876,00 |
| 04.06.2025 | 159,65 | 161,10 | 157,61 | 157,63 | -1,24% | 436.705,00 |
| 03.06.2025 | 157,80 | 160,59 | 157,19 | 159,61 | 2,08% | 578.863,00 |
| 02.06.2025 | 155,24 | 156,67 | 152,43 | 156,36 | 0,28% | 830.294,00 |
| 30.05.2025 | 155,82 | 157,09 | 154,07 | 155,93 | -0,09% | 894.937,00 |
| 29.05.2025 | 157,00 | 157,38 | 154,21 | 156,07 | 0,56% | 647.752,00 |
| 28.05.2025 | 155,00 | 156,54 | 153,85 | 155,20 | -0,15% | 723.683,00 |
| 27.05.2025 | 154,59 | 155,98 | 152,76 | 155,44 | 1,96% | 967.919,00 |
| 23.05.2025 | 149,15 | 153,52 | 148,60 | 152,45 | 1,11% | 772.771,00 |
| 22.05.2025 | 153,82 | 154,44 | 145,46 | 150,77 | -2,94% | 1.362.042,00 |
| 21.05.2025 | 156,10 | 159,24 | 154,04 | 155,34 | -1,83% | 812.693,00 |
| 20.05.2025 | 157,41 | 160,29 | 157,41 | 158,23 | 0,55% | 586.830,00 |
| 19.05.2025 | 153,44 | 158,29 | 153,41 | 157,36 | -0,26% | 715.636,00 |
| 16.05.2025 | 156,31 | 158,36 | 154,81 | 157,77 | 1,39% | 814.019,00 |
| 15.05.2025 | 154,96 | 156,53 | 153,14 | 155,61 | -1,09% | 941.752,00 |
| 14.05.2025 | 158,25 | 161,46 | 157,07 | 157,32 | 0,36% | 841.336,00 |
| 13.05.2025 | 153,85 | 159,03 | 151,63 | 156,75 | 2,63% | 1.009.727,00 |
| 12.05.2025 | 154,38 | 155,33 | 151,14 | 152,74 | 3,05% | 1.054.814,00 |
| 09.05.2025 | 148,19 | 149,19 | 145,27 | 148,22 | 0,39% | 642.371,00 |
| 08.05.2025 | 147,02 | 150,73 | 145,83 | 147,64 | 1,62% | 834.370,00 |
| 07.05.2025 | 146,70 | 146,70 | 143,93 | 145,29 | 0,48% | 793.324,00 |
| 06.05.2025 | 142,93 | 145,94 | 141,12 | 144,60 | 0,72% | 936.599,00 |
| 05.05.2025 | 139,56 | 145,28 | 139,56 | 143,57 | 1,92% | 1.157.714,00 |
| 02.05.2025 | 138,60 | 143,88 | 136,88 | 140,87 | 5,12% | 1.633.349,00 |
| 01.05.2025 | 133,00 | 138,48 | 131,68 | 134,01 | 5,25% | 1.717.285,00 |
| 30.04.2025 | 123,97 | 127,80 | 121,82 | 127,32 | -0,08% | 923.884,00 |
| 29.04.2025 | 123,39 | 128,24 | 123,39 | 127,42 | 0,99% | 975.730,00 |
| 28.04.2025 | 125,54 | 127,93 | 124,36 | 126,17 | 0,85% | 541.510,00 |
| 25.04.2025 | 123,43 | 126,03 | 122,00 | 125,11 | 1,86% | 504.781,00 |
| 24.04.2025 | 117,50 | 123,51 | 117,50 | 122,83 | 3,73% | 442.884,00 |
| 23.04.2025 | 119,89 | 124,73 | 117,61 | 118,41 | 3,64% | 592.794,00 |
| 22.04.2025 | 112,29 | 116,30 | 112,29 | 114,25 | 2,82% | 732.214,00 |
| 21.04.2025 | 114,07 | 114,96 | 109,68 | 111,12 | -4,50% | 1.112.575,00 |
| 17.04.2025 | 118,00 | 118,66 | 115,33 | 116,36 | -0,89% | 1.014.532,00 |
| 16.04.2025 | 113,68 | 118,76 | 113,68 | 117,41 | -1,06% | 777.632,00 |
| 15.04.2025 | 118,33 | 120,45 | 117,85 | 118,67 | 0,40% | 657.646,00 |
| 14.04.2025 | 119,83 | 120,28 | 116,50 | 118,20 | 1,04% | 692.801,00 |
| 11.04.2025 | 114,39 | 117,65 | 112,37 | 116,98 | 1,67% | 817.556,00 |
| 10.04.2025 | 117,79 | 119,76 | 111,82 | 115,06 | -5,57% | 1.424.183,00 |
| 09.04.2025 | 104,40 | 123,69 | 104,40 | 121,85 | 14,07% | 1.571.155,00 |
| 08.04.2025 | 111,27 | 115,15 | 104,46 | 106,82 | -0,69% | 1.137.700,00 |
| 07.04.2025 | 101,79 | 114,24 | 99,70 | 107,56 | 1,40% | 2.200.195,00 |
| 04.04.2025 | 106,86 | 110,03 | 100,11 | 106,07 | -5,29% | 2.165.687,00 |
| 03.04.2025 | 114,87 | 116,73 | 110,61 | 112,00 | -8,77% | 1.819.959,00 |
| 02.04.2025 | 116,77 | 123,56 | 116,10 | 122,76 | 3,42% | 768.041,00 |
| 01.04.2025 | 115,74 | 118,77 | 114,41 | 118,70 | 1,71% | 958.039,00 |
| 31.03.2025 | 112,41 | 116,91 | 108,36 | 116,71 | 1,27% | 1.867.587,00 |
| 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% | 919.519,00 |
| 26.03.2025 | 128,24 | 128,38 | 121,87 | 122,72 | -4,64% | 738.225,00 |
| 25.03.2025 | 130,86 | 132,03 | 126,62 | 128,69 | -2,27% | 954.015,00 |
| 24.03.2025 | 127,61 | 132,49 | 127,36 | 131,68 | 6,17% | 1.313.626,00 |
| 21.03.2025 | 124,55 | 126,30 | 122,81 | 124,03 | -2,01% | 4.896.186,00 |
| 20.03.2025 | 125,58 | 129,03 | 123,98 | 126,58 | 0,48% | 950.095,00 |
| 19.03.2025 | 122,69 | 127,28 | 121,62 | 125,97 | 3,65% | 874.261,00 |
| 18.03.2025 | 123,37 | 123,41 | 119,46 | 121,53 | -2,10% | 867.720,00 |
| 17.03.2025 | 120,41 | 125,58 | 119,87 | 124,14 | 3,03% | 809.222,00 |
| 14.03.2025 | 119,58 | 121,60 | 116,91 | 120,49 | 3,40% | 695.330,00 |
| 13.03.2025 | 117,00 | 118,87 | 113,26 | 116,53 | -1,16% | 912.372,00 |
| 12.03.2025 | 117,64 | 121,49 | 115,18 | 117,90 | 3,00% | 1.411.995,00 |
| 11.03.2025 | 108,02 | 117,20 | 108,02 | 114,47 | 5,35% | 2.027.766,00 |
| 10.03.2025 | 111,45 | 112,94 | 106,45 | 108,66 | -5,90% | 2.088.656,00 |
| 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% | 1.464.070,00 |
| 05.03.2025 | 125,05 | 128,18 | 122,79 | 127,91 | 3,24% | 1.127.700,00 |
| 04.03.2025 | 125,12 | 128,77 | 119,92 | 123,89 | -2,96% | 1.696.030,00 |