109,530$
4,33%
Echtzeit-Aktienkurs MasTec
Bid:
Ask:
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 107,22 | 109,87 | 105,43 | 109,58 | 4,38% | 612.583,00 |
| 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 |
| 02.07.2024 | 102,63 | 103,49 | 100,79 | 101,00 | -1,94% | 1.082.767,00 |
| 01.07.2024 | 107,73 | 107,84 | 102,58 | 103,00 | -3,73% | 1.066.846,00 |
| 28.06.2024 | 109,30 | 110,55 | 105,74 | 106,99 | -2,08% | 923.193,00 |
| 27.06.2024 | 109,74 | 110,22 | 107,92 | 109,26 | 0,56% | 563.342,00 |
| 26.06.2024 | 109,46 | 109,58 | 107,40 | 108,65 | -1,07% | 820.799,00 |
| 25.06.2024 | 108,67 | 110,14 | 108,16 | 109,82 | 1,50% | 660.241,00 |
| 24.06.2024 | 109,30 | 111,06 | 108,17 | 108,20 | -3,07% | 1.119.681,00 |
| 21.06.2024 | 108,67 | 111,63 | 105,68 | 111,63 | 2,23% | 2.343.196,00 |
| 20.06.2024 | 110,42 | 111,17 | 107,91 | 109,20 | -1,33% | 610.252,00 |
| 18.06.2024 | 108,00 | 110,76 | 107,70 | 110,67 | 2,08% | 484.756,00 |
| 17.06.2024 | 107,05 | 108,73 | 106,53 | 108,42 | 0,66% | 350.872,00 |
| 14.06.2024 | 107,77 | 108,41 | 105,79 | 107,71 | -1,54% | 332.394,00 |
| 13.06.2024 | 109,44 | 109,83 | 107,26 | 109,39 | -0,55% | 397.445,00 |
| 12.06.2024 | 109,55 | 111,59 | 109,10 | 109,99 | 2,68% | 645.363,00 |
| 11.06.2024 | 108,07 | 108,57 | 106,41 | 107,12 | -1,68% | 314.202,00 |
| 10.06.2024 | 106,15 | 109,67 | 106,15 | 108,95 | 1,76% | 662.772,00 |
| 07.06.2024 | 107,53 | 108,19 | 105,45 | 107,07 | -1,21% | 673.365,00 |
| 06.06.2024 | 109,91 | 111,01 | 107,48 | 108,38 | -1,86% | 597.875,00 |
| 05.06.2024 | 108,46 | 112,88 | 107,40 | 110,43 | 2,29% | 1.006.541,00 |
| 04.06.2024 | 111,02 | 111,02 | 106,60 | 107,96 | -3,51% | 831.336,00 |
| 03.06.2024 | 111,82 | 112,73 | 109,68 | 111,89 | -0,32% | 845.976,00 |
| 31.05.2024 | 112,01 | 113,10 | 107,69 | 112,25 | 0,77% | 971.218,00 |
| 30.05.2024 | 110,45 | 111,45 | 109,25 | 111,39 | 1,28% | 570.235,00 |
| 29.05.2024 | 107,92 | 110,56 | 107,91 | 109,98 | -0,26% | 590.948,00 |
| 28.05.2024 | 113,12 | 113,12 | 109,44 | 110,27 | -1,73% | 623.549,00 |
| 24.05.2024 | 110,87 | 112,69 | 110,31 | 112,21 | 1,94% | 775.368,00 |
| 23.05.2024 | 110,51 | 113,10 | 109,60 | 110,07 | 0,58% | 720.736,00 |
| 22.05.2024 | 109,05 | 112,37 | 109,00 | 109,44 | 0,53% | 962.248,00 |
| 21.05.2024 | 108,09 | 109,20 | 107,61 | 108,86 | -0,02% | 508.268,00 |
| 20.05.2024 | 107,65 | 109,43 | 107,65 | 108,88 | 1,44% | 433.710,00 |
| 17.05.2024 | 106,42 | 107,40 | 105,79 | 107,33 | 0,83% | 500.338,00 |
| 16.05.2024 | 106,58 | 107,28 | 105,47 | 106,45 | -0,50% | 511.081,00 |
| 15.05.2024 | 108,43 | 109,34 | 106,78 | 106,99 | 0,21% | 507.735,00 |
| 14.05.2024 | 107,98 | 108,23 | 104,70 | 106,77 | -0,20% | 625.674,00 |
| 13.05.2024 | 108,68 | 109,64 | 106,14 | 106,98 | -1,01% | 956.764,00 |
| 10.05.2024 | 106,64 | 108,24 | 105,77 | 108,07 | 2,31% | 828.413,00 |
| 09.05.2024 | 106,13 | 106,31 | 104,62 | 105,63 | 0,34% | 1.067.367,00 |
| 08.05.2024 | 105,01 | 106,29 | 103,72 | 105,27 | -0,36% | 939.640,00 |
| 07.05.2024 | 106,33 | 107,95 | 105,50 | 105,65 | -0,16% | 1.087.636,00 |
| 06.05.2024 | 103,37 | 107,39 | 103,00 | 105,82 | 3,95% | 1.384.053,00 |
| 03.05.2024 | 101,49 | 106,09 | 101,19 | 101,80 | 11,87% | 2.348.086,00 |
| 02.05.2024 | 88,92 | 92,72 | 86,95 | 91,00 | 2,92% | 1.732.629,00 |
| 01.05.2024 | 88,43 | 90,46 | 86,12 | 88,42 | -0,30% | 804.779,00 |
| 30.04.2024 | 88,39 | 89,96 | 87,90 | 88,69 | -0,89% | 878.757,00 |
| 29.04.2024 | 89,41 | 91,60 | 88,86 | 89,49 | 0,51% | 702.222,00 |
| 26.04.2024 | 86,59 | 89,37 | 86,06 | 89,04 | 3,32% | 536.297,00 |
| 25.04.2024 | 84,63 | 86,75 | 83,17 | 86,18 | 1,17% | 509.582,00 |
| 24.04.2024 | 86,81 | 87,04 | 84,19 | 85,18 | -1,56% | 702.432,00 |
| 23.04.2024 | 84,64 | 87,58 | 84,49 | 86,53 | 3,31% | 442.610,00 |
| 22.04.2024 | 85,14 | 85,14 | 83,04 | 83,76 | -0,78% | 627.925,00 |
| 19.04.2024 | 83,14 | 84,95 | 83,04 | 84,42 | 1,17% | 676.220,00 |
| 18.04.2024 | 83,20 | 85,20 | 82,29 | 83,44 | 0,75% | 510.295,00 |
| 17.04.2024 | 84,83 | 85,67 | 82,50 | 82,82 | -2,17% | 578.626,00 |
| 16.04.2024 | 84,05 | 84,95 | 83,02 | 84,66 | -0,01% | 910.996,00 |
| 15.04.2024 | 89,50 | 90,11 | 84,20 | 84,67 | -3,74% | 961.085,00 |
| 12.04.2024 | 91,43 | 92,28 | 87,79 | 87,96 | -4,30% | 927.305,00 |
| 11.04.2024 | 90,36 | 92,38 | 89,17 | 91,91 | 1,90% | 803.306,00 |
| 10.04.2024 | 90,35 | 91,02 | 88,86 | 90,20 | -3,04% | 550.898,00 |
| 09.04.2024 | 94,67 | 95,00 | 92,00 | 93,03 | -1,20% | 636.206,00 |
| 08.04.2024 | 93,98 | 94,86 | 92,64 | 94,16 | 0,82% | 409.834,00 |
| 05.04.2024 | 92,44 | 93,66 | 91,92 | 93,39 | 1,53% | 533.094,00 |
| 04.04.2024 | 95,94 | 96,73 | 91,81 | 91,98 | -3,19% | 580.757,00 |
| 03.04.2024 | 92,40 | 95,32 | 91,86 | 95,01 | 2,65% | 780.774,00 |
| 02.04.2024 | 92,70 | 93,30 | 90,99 | 92,56 | -1,41% | 713.267,00 |
| 01.04.2024 | 92,97 | 94,37 | 92,06 | 93,88 | 0,68% | 591.234,00 |
| 28.03.2024 | 93,87 | 94,82 | 92,72 | 93,25 | -0,51% | 546.252,00 |
| 27.03.2024 | 92,36 | 93,98 | 92,04 | 93,73 | 2,36% | 798.575,00 |
| 26.03.2024 | 92,66 | 94,08 | 91,03 | 91,57 | -0,52% | 687.551,00 |
| 25.03.2024 | 90,21 | 92,15 | 89,50 | 92,05 | 2,43% | 659.587,00 |
| 22.03.2024 | 91,00 | 91,42 | 89,37 | 89,87 | -0,98% | 482.557,00 |
| 21.03.2024 | 87,40 | 91,14 | 87,38 | 90,76 | 4,95% | 878.111,00 |
| 20.03.2024 | 85,78 | 87,55 | 85,60 | 86,48 | 0,62% | 628.944,00 |
| 19.03.2024 | 85,39 | 86,97 | 84,81 | 85,95 | -0,47% | 502.675,00 |
| 18.03.2024 | 85,02 | 86,56 | 84,71 | 86,36 | 2,31% | 783.169,00 |
| 15.03.2024 | 83,79 | 85,32 | 83,61 | 84,41 | 0,06% | 1.230.161,00 |
| 14.03.2024 | 85,52 | 86,78 | 82,51 | 84,36 | -2,70% | 665.591,00 |
| 13.03.2024 | 88,09 | 89,08 | 86,52 | 86,70 | -1,64% | 775.431,00 |
| 12.03.2024 | 89,01 | 89,46 | 87,08 | 88,15 | -0,44% | 541.869,00 |
| 11.03.2024 | 91,18 | 92,10 | 88,07 | 88,54 | -4,16% | 1.174.942,00 |
| 08.03.2024 | 92,75 | 93,48 | 91,71 | 92,38 | 0,98% | 837.647,00 |
| 07.03.2024 | 89,13 | 91,63 | 88,90 | 91,48 | 3,23% | 989.343,00 |
| 06.03.2024 | 87,34 | 90,62 | 87,15 | 88,62 | 2,59% | 1.365.467,00 |
| 05.03.2024 | 87,10 | 88,65 | 85,75 | 86,38 | -1,48% | 1.112.952,00 |