319,000$
4,00%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 893.364,00 |
| 25.03.2026 | 326,79 | 328,69 | 320,96 | 323,55 | 0,28% | 762.523,00 |
| 24.03.2026 | 309,50 | 324,35 | 306,09 | 322,65 | 3,87% | 1.074.867,00 |
| 23.03.2026 | 308,48 | 320,97 | 307,89 | 310,63 | 3,34% | 948.018,00 |
| 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% | 1.090.695,00 |
| 18.03.2026 | 301,96 | 310,64 | 301,64 | 303,07 | -0,53% | 564.729,00 |
| 17.03.2026 | 299,98 | 304,97 | 296,73 | 304,67 | 1,47% | 758.157,00 |
| 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 | -0,81% | 674.129,00 |
| 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 | 225,73 | 227,67 | 219,26 | 226,00 | -0,03% | 773.736,00 |
| 13.01.2026 | 221,70 | 229,59 | 221,70 | 226,07 | 1,06% | 652.490,00 |
| 12.01.2026 | 218,83 | 226,91 | 218,00 | 223,70 | 2,19% | 696.628,00 |
| 09.01.2026 | 221,72 | 226,31 | 218,45 | 218,91 | -0,05% | 818.633,00 |
| 08.01.2026 | 235,69 | 236,20 | 213,20 | 219,03 | -7,09% | 2.189.195,00 |
| 07.01.2026 | 234,02 | 237,38 | 231,52 | 235,75 | -0,25% | 1.933.247,00 |
| 06.01.2026 | 231,32 | 236,48 | 222,51 | 236,35 | 1,62% | 1.445.484,00 |
| 05.01.2026 | 230,11 | 237,76 | 230,11 | 232,59 | 2,17% | 1.409.924,00 |
| 02.01.2026 | 219,35 | 228,48 | 219,30 | 227,65 | 4,73% | 576.227,00 |
| 31.12.2025 | 220,84 | 222,43 | 216,68 | 217,37 | -1,34% | 396.878,00 |
| 30.12.2025 | 222,86 | 222,86 | 219,67 | 220,33 | -1,09% | 509.400,00 |
| 29.12.2025 | 223,25 | 224,58 | 221,82 | 222,76 | -0,73% | 386.722,00 |
| 26.12.2025 | 224,44 | 225,50 | 222,66 | 224,40 | 0,40% | 270.194,00 |
| 24.12.2025 | 225,02 | 225,02 | 222,64 | 223,50 | -0,66% | 263.022,00 |
| 23.12.2025 | 224,18 | 227,08 | 221,49 | 224,98 | 0,18% | 552.037,00 |
| 22.12.2025 | 221,51 | 224,81 | 219,48 | 224,58 | 2,93% | 513.492,00 |
| 19.12.2025 | 215,08 | 221,04 | 215,08 | 218,18 | 1,97% | 1.092.507,00 |
| 18.12.2025 | 214,19 | 218,72 | 212,86 | 213,96 | 2,24% | 830.979,00 |
| 17.12.2025 | 219,08 | 223,38 | 206,15 | 209,27 | -4,09% | 1.425.542,00 |
| 16.12.2025 | 219,81 | 223,58 | 215,44 | 218,19 | -0,99% | 815.255,00 |
| 15.12.2025 | 221,48 | 223,70 | 218,92 | 220,37 | -0,29% | 711.578,00 |
| 12.12.2025 | 232,18 | 232,24 | 218,48 | 221,01 | -5,12% | 1.264.701,00 |
| 11.12.2025 | 226,82 | 233,14 | 220,40 | 232,94 | 1,81% | 1.070.768,00 |
| 10.12.2025 | 220,59 | 231,98 | 220,59 | 228,80 | 3,82% | 1.432.902,00 |
| 09.12.2025 | 219,44 | 224,73 | 219,23 | 220,38 | -0,09% | 579.712,00 |
| 08.12.2025 | 221,81 | 225,49 | 218,17 | 220,58 | 0,48% | 823.135,00 |
| 05.12.2025 | 220,00 | 222,46 | 217,13 | 219,52 | 0,18% | 542.889,00 |
| 04.12.2025 | 216,05 | 219,79 | 214,18 | 219,12 | 0,38% | 703.223,00 |
| 03.12.2025 | 211,71 | 219,29 | 207,94 | 218,29 | 2,49% | 1.031.880,00 |
| 02.12.2025 | 215,03 | 217,43 | 210,92 | 212,98 | 0,40% | 838.526,00 |
| 01.12.2025 | 209,61 | 212,94 | 206,80 | 212,14 | -0,81% | 807.776,00 |
| 28.11.2025 | 211,30 | 214,25 | 210,19 | 213,88 | 1,62% | 353.813,00 |
| 26.11.2025 | 207,13 | 213,88 | 206,67 | 210,47 | 2,23% | 506.888,00 |
| 25.11.2025 | 204,15 | 207,54 | 199,21 | 205,87 | 0,61% | 488.951,00 |
| 24.11.2025 | 195,52 | 205,68 | 195,00 | 204,62 | 5,98% | 705.281,00 |
| 21.11.2025 | 192,27 | 195,65 | 187,21 | 193,08 | 0,66% | 721.541,00 |
| 20.11.2025 | 202,90 | 209,47 | 190,69 | 191,82 | -2,63% | 1.732.956,00 |
| 19.11.2025 | 197,46 | 201,20 | 194,91 | 197,01 | 1,07% | 655.938,00 |
| 18.11.2025 | 190,27 | 197,61 | 189,40 | 194,92 | 0,79% | 888.391,00 |
| 17.11.2025 | 191,94 | 197,28 | 190,38 | 193,39 | 0,61% | 1.029.483,00 |
| 14.11.2025 | 187,00 | 198,05 | 182,34 | 192,22 | 1,13% | 879.533,00 |
| 13.11.2025 | 198,53 | 199,93 | 189,08 | 190,08 | -4,74% | 874.703,00 |
| 12.11.2025 | 198,00 | 202,80 | 197,73 | 199,54 | 0,98% | 517.686,00 |
| 11.11.2025 | 198,25 | 200,21 | 195,00 | 197,60 | -1,70% | 472.082,00 |
| 10.11.2025 | 206,02 | 207,94 | 198,84 | 201,02 | 0,29% | 552.998,00 |
| 07.11.2025 | 194,32 | 201,45 | 188,00 | 200,44 | 1,92% | 794.640,00 |
| 06.11.2025 | 199,48 | 201,86 | 195,71 | 196,66 | -1,22% | 668.208,00 |
| 05.11.2025 | 197,91 | 202,98 | 196,72 | 199,08 | 1,83% | 681.012,00 |
| 04.11.2025 | 196,44 | 201,41 | 191,78 | 195,51 | -3,03% | 1.078.277,00 |
| 03.11.2025 | 206,72 | 210,40 | 201,57 | 201,61 | -1,25% | 1.308.513,00 |