78,750€
0,64%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 78,25 | 78,25 | 76,75 | 78,00 | -0,32% | - |
| 18.04.2024 | 77,75 | 79,75 | 77,25 | 78,25 | 0,64% | - |
| 17.04.2024 | 79,75 | 80,50 | 77,25 | 77,75 | -2,51% | - |
| 16.04.2024 | 79,75 | 80,25 | 78,25 | 79,75 | 0,00% | - |
| 15.04.2024 | 81,75 | 84,75 | 79,25 | 79,75 | -3,63% | 14,00 |
| 12.04.2024 | 86,25 | 86,75 | 82,75 | 82,75 | -3,50% | - |
| 11.04.2024 | 83,75 | 86,25 | 83,25 | 85,75 | 2,39% | - |
| 10.04.2024 | 85,75 | 85,75 | 82,75 | 83,75 | -2,33% | - |
| 09.04.2024 | 86,75 | 87,25 | 84,75 | 85,75 | -1,15% | - |
| 08.04.2024 | 86,25 | 87,50 | 85,75 | 86,75 | 0,58% | - |
| 05.04.2024 | 84,75 | 86,25 | 84,25 | 86,25 | 1,77% | - |
| 04.04.2024 | 87,75 | 88,75 | 84,75 | 84,75 | -3,42% | - |
| 03.04.2024 | 85,75 | 88,25 | 85,25 | 87,75 | 2,03% | 11,00 |
| 02.04.2024 | 86,25 | 88,25 | 84,75 | 86,00 | -0,86% | - |
| 28.03.2024 | 86,75 | 87,75 | 85,75 | 86,75 | 0,29% | - |
| 27.03.2024 | 84,75 | 86,75 | 84,25 | 86,50 | 2,67% | - |
| 26.03.2024 | 84,75 | 86,75 | 84,25 | 84,25 | -0,59% | - |
| 25.03.2024 | 82,75 | 85,25 | 82,75 | 84,75 | 1,80% | - |
| 22.03.2024 | 84,00 | 84,50 | 82,75 | 83,25 | -0,60% | - |
| 21.03.2024 | 79,25 | 83,75 | 79,25 | 83,75 | 5,68% | - |
| 20.03.2024 | 79,25 | 80,75 | 78,50 | 79,25 | 0,00% | - |
| 19.03.2024 | 79,25 | 79,75 | 78,25 | 79,25 | 0,00% | - |
| 18.03.2024 | 77,25 | 79,75 | 76,25 | 79,25 | 2,92% | - |
| 15.03.2024 | 77,25 | 78,25 | 76,25 | 77,00 | -0,96% | - |
| 14.03.2024 | 79,25 | 79,75 | 75,75 | 77,75 | -1,89% | - |
| 13.03.2024 | 80,75 | 81,25 | 78,25 | 79,25 | -1,86% | - |
| 12.03.2024 | 80,75 | 81,75 | 80,25 | 80,75 | -0,62% | - |
| 11.03.2024 | 83,75 | 85,25 | 80,75 | 81,25 | -3,56% | - |
| 08.03.2024 | 83,75 | 85,25 | 83,25 | 84,25 | 0,60% | - |
| 07.03.2024 | 81,25 | 83,75 | 80,25 | 83,75 | 3,08% | - |
| 06.03.2024 | 79,25 | 83,25 | 79,25 | 81,25 | 1,88% | - |
| 05.03.2024 | 80,75 | 81,25 | 79,25 | 79,75 | -1,24% | - |
| 04.03.2024 | 78,50 | 81,75 | 77,75 | 80,75 | 3,53% | - |
| 01.03.2024 | 70,00 | 80,25 | 70,00 | 78,00 | 11,43% | - |
| 29.02.2024 | 69,00 | 70,50 | 66,75 | 70,00 | 1,45% | - |
| 28.02.2024 | 68,50 | 69,75 | 67,25 | 69,00 | 0,73% | - |
| 27.02.2024 | 66,50 | 69,25 | 66,25 | 68,50 | 3,01% | - |
| 26.02.2024 | 65,75 | 67,25 | 64,50 | 66,50 | 1,14% | - |
| 23.02.2024 | 66,75 | 67,25 | 65,25 | 65,75 | -1,13% | - |
| 22.02.2024 | 65,00 | 68,25 | 64,50 | 66,50 | 2,70% | - |
| 21.02.2024 | 64,00 | 65,25 | 63,75 | 64,75 | 1,17% | - |
| 20.02.2024 | 66,00 | 66,00 | 63,75 | 64,00 | -3,03% | - |
| 19.02.2024 | 66,00 | 66,00 | 65,75 | 66,00 | 0,00% | - |
| 16.02.2024 | 67,50 | 68,50 | 65,75 | 66,00 | -2,22% | - |
| 15.02.2024 | 68,00 | 69,25 | 67,25 | 67,50 | -0,74% | - |
| 14.02.2024 | 66,75 | 68,75 | 66,25 | 68,00 | 1,49% | - |
| 13.02.2024 | 67,50 | 68,25 | 65,00 | 67,00 | -1,47% | - |
| 12.02.2024 | 66,50 | 68,75 | 65,25 | 68,00 | 3,82% | - |
| 09.02.2024 | 64,00 | 66,25 | 63,75 | 65,50 | 2,34% | - |
| 08.02.2024 | 63,50 | 65,25 | 63,50 | 64,00 | 0,00% | - |
| 07.02.2024 | 64,25 | 65,25 | 62,75 | 64,00 | -0,39% | - |
| 06.02.2024 | 63,50 | 64,25 | 62,75 | 64,25 | 1,18% | - |
| 05.02.2024 | 65,50 | 66,00 | 62,25 | 63,50 | -3,05% | - |
| 02.02.2024 | 64,50 | 66,75 | 63,75 | 65,50 | 1,95% | - |
| 01.02.2024 | 60,75 | 64,75 | 60,75 | 64,25 | 5,76% | - |
| 31.01.2024 | 61,75 | 63,25 | 60,75 | 60,75 | -1,62% | - |
| 30.01.2024 | 61,75 | 62,75 | 60,75 | 61,75 | 0,00% | - |
| 29.01.2024 | 59,75 | 61,75 | 59,75 | 61,75 | 3,35% | - |
| 26.01.2024 | 60,25 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 25.01.2024 | 58,75 | 60,25 | 58,25 | 60,25 | 3,43% | - |
| 24.01.2024 | 59,75 | 60,75 | 57,75 | 58,25 | -2,51% | - |
| 23.01.2024 | 59,25 | 60,75 | 56,25 | 59,75 | 0,84% | - |
| 22.01.2024 | 58,00 | 59,25 | 57,25 | 59,25 | 2,60% | - |
| 19.01.2024 | 62,25 | 63,25 | 57,25 | 57,75 | -8,33% | - |
| 18.01.2024 | 61,25 | 63,25 | 60,75 | 63,00 | 2,86% | - |
| 17.01.2024 | 63,50 | 64,50 | 60,25 | 61,25 | -3,54% | - |
| 16.01.2024 | 65,50 | 65,75 | 63,25 | 63,50 | -3,05% | - |
| 15.01.2024 | 65,00 | 65,75 | 65,00 | 65,50 | -0,76% | - |
| 12.01.2024 | 66,50 | 67,75 | 65,75 | 66,00 | -0,75% | - |
| 11.01.2024 | 68,00 | 68,50 | 66,25 | 66,50 | -2,21% | - |
| 10.01.2024 | 65,50 | 68,50 | 65,00 | 68,00 | 3,82% | - |
| 09.01.2024 | 65,50 | 65,75 | 63,75 | 65,50 | 0,00% | - |
| 08.01.2024 | 64,00 | 65,75 | 63,50 | 65,50 | 1,55% | - |
| 05.01.2024 | 64,00 | 65,25 | 63,00 | 64,50 | 0,78% | - |
| 04.01.2024 | 64,50 | 65,25 | 63,25 | 64,00 | -0,78% | - |
| 03.01.2024 | 67,75 | 68,50 | 64,25 | 64,50 | -4,44% | - |
| 02.01.2024 | 68,50 | 69,25 | 66,75 | 67,50 | -1,46% | - |
| 29.12.2023 | 68,50 | 68,50 | 68,00 | 68,50 | 0,37% | - |
| 28.12.2023 | 67,50 | 68,50 | 66,50 | 68,25 | 1,87% | - |
| 27.12.2023 | 66,50 | 68,25 | 66,50 | 67,00 | 0,75% | - |
| 22.12.2023 | 66,00 | 66,75 | 65,50 | 66,50 | 0,76% | - |
| 21.12.2023 | 64,50 | 66,25 | 64,50 | 66,00 | 2,33% | - |
| 20.12.2023 | 67,00 | 67,75 | 64,25 | 64,50 | -3,73% | - |
| 19.12.2023 | 65,50 | 67,75 | 65,00 | 67,00 | 2,29% | - |
| 18.12.2023 | 67,00 | 68,00 | 65,25 | 65,50 | -2,24% | - |
| 15.12.2023 | 68,75 | 69,25 | 66,75 | 67,00 | -2,55% | - |
| 14.12.2023 | 65,50 | 69,75 | 65,25 | 68,75 | 4,56% | - |
| 13.12.2023 | 62,75 | 65,75 | 62,25 | 65,75 | 4,78% | - |
| 12.12.2023 | 62,50 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 11.12.2023 | 61,75 | 62,75 | 61,00 | 62,25 | 0,81% | - |
| 08.12.2023 | 59,75 | 62,25 | 59,75 | 61,75 | 2,49% | - |
| 07.12.2023 | 60,00 | 60,75 | 59,25 | 60,25 | 0,84% | - |
| 06.12.2023 | 60,75 | 62,75 | 59,50 | 59,75 | -1,65% | - |
| 05.12.2023 | 59,75 | 61,25 | 57,75 | 60,75 | 2,10% | - |
| 04.12.2023 | 57,75 | 60,75 | 57,25 | 59,50 | 2,59% | - |
| 01.12.2023 | 55,75 | 58,25 | 54,25 | 58,00 | 4,04% | - |
| 30.11.2023 | 53,75 | 56,25 | 52,75 | 55,75 | 3,24% | - |
| 29.11.2023 | 49,75 | 54,75 | 49,75 | 54,00 | 8,54% | - |
| 28.11.2023 | 51,75 | 51,75 | 49,30 | 49,75 | -3,86% | - |
| 27.11.2023 | 52,25 | 52,75 | 51,50 | 51,75 | -0,96% | - |