147,080$
-0,38%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 148,00 | 148,32 | 145,58 | 147,16 | -0,33% | 23.405,00 |
| 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 |
| 03.03.2025 | 133,64 | 135,87 | 125,10 | 127,67 | -2,24% | 1.882.902,00 |
| 28.02.2025 | 124,61 | 134,39 | 124,00 | 130,59 | 2,96% | 3.335.718,00 |
| 27.02.2025 | 133,52 | 134,41 | 126,01 | 126,83 | -4,30% | 1.981.077,00 |
| 26.02.2025 | 130,45 | 135,25 | 130,45 | 132,53 | 3,25% | 1.086.670,00 |
| 25.02.2025 | 125,19 | 129,60 | 123,35 | 128,36 | 2,28% | 1.259.786,00 |
| 24.02.2025 | 126,69 | 128,48 | 123,51 | 125,50 | -0,80% | 1.216.319,00 |
| 21.02.2025 | 134,40 | 135,02 | 125,51 | 126,51 | -4,71% | 1.179.460,00 |
| 20.02.2025 | 135,50 | 138,33 | 129,16 | 132,77 | -1,83% | 1.078.084,00 |
| 19.02.2025 | 134,15 | 136,28 | 133,68 | 135,24 | -0,31% | 528.968,00 |
| 18.02.2025 | 136,29 | 137,79 | 134,50 | 135,66 | -0,09% | 530.910,00 |
| 14.02.2025 | 137,71 | 137,71 | 133,40 | 135,78 | -0,85% | 657.174,00 |
| 13.02.2025 | 139,51 | 140,60 | 132,77 | 136,95 | -0,85% | 937.027,00 |
| 12.02.2025 | 136,58 | 138,33 | 135,12 | 138,13 | -1,57% | 732.134,00 |
| 11.02.2025 | 142,68 | 143,54 | 137,70 | 140,34 | -2,74% | 565.571,00 |
| 10.02.2025 | 146,25 | 146,55 | 142,46 | 144,30 | -0,35% | 784.326,00 |
| 07.02.2025 | 145,81 | 146,77 | 142,79 | 144,81 | -0,17% | 556.781,00 |
| 06.02.2025 | 139,09 | 145,08 | 137,81 | 145,05 | 5,28% | 1.097.283,00 |
| 05.02.2025 | 139,98 | 145,14 | 137,01 | 137,78 | -1,81% | 1.464.259,00 |
| 04.02.2025 | 141,96 | 142,75 | 138,33 | 140,32 | -0,90% | 706.627,00 |
| 03.02.2025 | 140,05 | 144,49 | 138,12 | 141,59 | -2,41% | 686.020,00 |
| 31.01.2025 | 148,25 | 150,08 | 144,10 | 145,09 | -1,25% | 871.519,00 |
| 30.01.2025 | 142,76 | 148,44 | 141,74 | 146,93 | 5,27% | 1.027.440,00 |
| 29.01.2025 | 136,50 | 141,20 | 136,13 | 139,57 | 3,39% | 1.658.920,00 |
| 28.01.2025 | 135,62 | 136,84 | 130,85 | 135,00 | 3,18% | 1.807.392,00 |
| 27.01.2025 | 149,64 | 150,12 | 129,49 | 130,84 | -18,10% | 2.612.156,00 |
| 24.01.2025 | 161,00 | 161,70 | 157,79 | 159,75 | -0,29% | 602.502,00 |
| 23.01.2025 | 158,00 | 160,92 | 156,80 | 160,21 | 0,67% | 789.561,00 |
| 22.01.2025 | 164,44 | 166,95 | 157,45 | 159,14 | -1,03% | 1.032.517,00 |
| 21.01.2025 | 157,50 | 161,05 | 156,23 | 160,79 | 3,74% | 906.098,00 |
| 17.01.2025 | 156,41 | 157,00 | 153,98 | 155,00 | -0,21% | 771.677,00 |
| 16.01.2025 | 154,08 | 157,32 | 153,11 | 155,32 | 1,16% | 694.145,00 |
| 15.01.2025 | 154,00 | 155,71 | 151,56 | 153,54 | 1,90% | 784.550,00 |
| 14.01.2025 | 147,45 | 152,84 | 145,79 | 150,67 | 4,58% | 1.128.440,00 |
| 13.01.2025 | 142,00 | 144,59 | 141,25 | 144,07 | -0,37% | 519.609,00 |
| 10.01.2025 | 144,60 | 145,06 | 141,25 | 144,60 | -1,34% | 913.475,00 |
| 08.01.2025 | 147,63 | 147,80 | 141,28 | 146,57 | 0,11% | 885.379,00 |
| 07.01.2025 | 149,33 | 150,55 | 141,99 | 146,41 | -1,16% | 778.650,00 |
| 06.01.2025 | 149,00 | 149,88 | 146,18 | 148,13 | 0,98% | 760.392,00 |
| 03.01.2025 | 140,99 | 147,90 | 140,99 | 146,69 | 4,79% | 1.151.610,00 |
| 02.01.2025 | 137,15 | 141,50 | 135,79 | 139,99 | 2,83% | 1.021.687,00 |
| 31.12.2024 | 136,82 | 136,98 | 135,35 | 136,14 | 0,25% | 559.373,00 |
| 30.12.2024 | 133,93 | 136,65 | 132,18 | 135,80 | 0,05% | 429.972,00 |
| 27.12.2024 | 137,25 | 138,26 | 134,29 | 135,73 | -2,00% | 273.383,00 |
| 26.12.2024 | 138,10 | 138,83 | 137,22 | 138,50 | 0,06% | 283.906,00 |
| 24.12.2024 | 139,04 | 140,06 | 137,40 | 138,42 | 0,14% | 255.865,00 |
| 23.12.2024 | 136,20 | 138,59 | 135,43 | 138,22 | 1,22% | 683.289,00 |
| 20.12.2024 | 130,54 | 139,05 | 130,32 | 136,56 | 3,40% | 3.216.251,00 |
| 19.12.2024 | 133,40 | 135,90 | 130,47 | 132,07 | 1,04% | 633.629,00 |
| 18.12.2024 | 139,61 | 139,65 | 129,88 | 130,71 | -4,27% | 918.708,00 |
| 17.12.2024 | 138,17 | 138,85 | 134,39 | 136,54 | -2,32% | 685.502,00 |
| 16.12.2024 | 137,58 | 141,76 | 137,58 | 139,79 | 1,46% | 826.709,00 |
| 13.12.2024 | 137,51 | 139,01 | 136,31 | 137,78 | 0,26% | 474.412,00 |