127,930$
-0,39%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 128,83 | 128,83 | 126,07 | 127,92 | -0,40% | 50.592,00 |
| 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 |
| 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 |