Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 88,61 | 92,16 | 0,00 | 87,00 | -0,70% | - |
25.02.2021 | 88,88 | 89,65 | 86,61 | 87,61 | -1,71% | - |
24.02.2021 | 89,15 | 90,38 | 88,51 | 89,13 | 0,89% | - |
23.02.2021 | 85,74 | 88,66 | 85,25 | 88,34 | 1,09% | - |
22.02.2021 | 86,14 | 88,69 | 85,76 | 87,39 | 1,61% | - |
19.02.2021 | 85,30 | 86,72 | 84,55 | 86,00 | 2,83% | - |
18.02.2021 | 81,82 | 84,00 | 80,85 | 83,64 | -1,11% | - |
17.02.2021 | 85,00 | 85,35 | 83,19 | 84,57 | -2,32% | - |
16.02.2021 | 87,20 | 87,43 | 86,14 | 86,58 | 0,13% | - |
12.02.2021 | 86,02 | 87,18 | 85,87 | 86,47 | 0,85% | - |
11.02.2021 | 86,24 | 86,41 | 83,26 | 85,74 | 1,32% | - |
10.02.2021 | 84,32 | 85,63 | 83,90 | 84,62 | 0,11% | - |
09.02.2021 | 83,51 | 85,09 | 83,07 | 84,53 | 1,97% | - |
08.02.2021 | 84,82 | 85,22 | 82,09 | 82,89 | -1,78% | - |
05.02.2021 | 84,09 | 85,68 | 83,61 | 84,40 | 1,82% | - |
04.02.2021 | 81,78 | 83,20 | 81,73 | 82,89 | 2,06% | - |
03.02.2021 | 81,23 | 81,46 | 81,22 | 81,22 | 0,15% | - |
02.02.2021 | 79,48 | 81,93 | 79,47 | 81,10 | 0,81% | - |
01.02.2021 | 80,26 | 80,45 | 80,25 | 80,45 | 3,85% | - |
29.01.2021 | 77,80 | 77,82 | 77,35 | 77,47 | -2,14% | - |
28.01.2021 | 81,37 | 82,21 | 0,00 | 79,16 | -2,87% | - |
27.01.2021 | 80,37 | 83,17 | 79,88 | 81,50 | 0,65% | - |
26.01.2021 | 80,29 | 81,32 | 79,51 | 80,97 | 1,36% | - |
25.01.2021 | 82,99 | 83,14 | 78,90 | 79,88 | -2,95% | - |
22.01.2021 | 80,09 | 82,41 | 79,97 | 82,31 | 1,91% | - |
21.01.2021 | 80,44 | 80,83 | 80,44 | 80,77 | -1,28% | - |
20.01.2021 | 81,18 | 81,93 | 80,07 | 81,82 | 1,08% | - |
19.01.2021 | 80,81 | 82,42 | 80,27 | 80,95 | -0,11% | - |
15.01.2021 | 79,90 | 82,52 | 79,78 | 81,04 | -0,16% | - |
14.01.2021 | 79,71 | 82,90 | 79,54 | 81,17 | 4,06% | - |
13.01.2021 | 78,68 | 79,10 | 77,49 | 78,00 | -3,32% | - |
12.01.2021 | 80,51 | 80,68 | 80,51 | 80,68 | 4,40% | - |
11.01.2021 | 77,71 | 77,95 | 76,38 | 77,28 | 1,36% | - |
08.01.2021 | 77,14 | 77,79 | 74,69 | 76,24 | -3,92% | - |
07.01.2021 | 79,98 | 80,43 | 79,15 | 79,35 | 0,60% | - |
06.01.2021 | 74,69 | 78,98 | 74,30 | 78,88 | 14,12% | - |
05.01.2021 | 68,09 | 69,80 | 67,71 | 69,12 | 2,48% | - |
04.01.2021 | 68,19 | 68,48 | 67,06 | 67,45 | -1,28% | - |
31.12.2020 | 68,54 | 68,99 | 67,92 | 68,32 | -0,46% | - |
30.12.2020 | 69,20 | 69,28 | 68,02 | 68,64 | 0,21% | - |
29.12.2020 | 68,49 | 69,78 | 67,70 | 68,49 | -2,53% | - |
28.12.2020 | 70,89 | 72,02 | 68,82 | 70,27 | -0,35% | - |
24.12.2020 | 69,46 | 70,52 | 69,40 | 70,52 | 0,75% | - |
23.12.2020 | 69,50 | 70,51 | 69,33 | 69,99 | 1,68% | - |
22.12.2020 | 68,04 | 68,94 | 67,85 | 68,84 | 3,22% | - |
21.12.2020 | 66,57 | 67,41 | 66,54 | 66,69 | 0,85% | - |
18.12.2020 | 66,19 | 66,45 | 64,50 | 66,13 | 0,49% | - |
17.12.2020 | 64,83 | 66,73 | 64,17 | 65,81 | -2,21% | - |
16.12.2020 | 68,07 | 68,14 | 66,85 | 67,30 | -0,15% | - |
15.12.2020 | 67,17 | 68,18 | 66,98 | 67,40 | 0,68% | - |
14.12.2020 | 68,70 | 68,75 | 66,47 | 66,95 | -1,30% | - |
11.12.2020 | 68,45 | 68,64 | 67,17 | 67,83 | 1,01% | - |
10.12.2020 | 67,01 | 67,69 | 66,55 | 67,15 | 0,40% | - |
09.12.2020 | 66,00 | 67,25 | 65,85 | 66,88 | 2,23% | - |
08.12.2020 | 63,26 | 65,53 | 63,06 | 65,42 | 4,21% | - |
07.12.2020 | 61,80 | 63,19 | 61,75 | 62,77 | 0,33% | - |
04.12.2020 | 61,99 | 62,87 | 61,38 | 62,57 | 2,39% | - |
03.12.2020 | 59,15 | 61,73 | 59,08 | 61,11 | 0,31% | - |
02.12.2020 | 57,80 | 61,29 | 57,49 | 60,92 | 7,49% | - |
01.12.2020 | 57,40 | 57,41 | 56,30 | 56,67 | -0,13% | - |
30.11.2020 | 57,03 | 57,35 | 55,69 | 56,75 | -1,18% | - |
27.11.2020 | 57,52 | 58,87 | 56,62 | 57,42 | -1,91% | - |
25.11.2020 | 58,14 | 59,35 | 57,63 | 58,54 | -1,46% | - |
24.11.2020 | 59,01 | 61,45 | 58,78 | 59,41 | 2,34% | - |
23.11.2020 | 57,07 | 58,40 | 57,07 | 58,05 | 3,58% | - |
20.11.2020 | 56,18 | 57,16 | 55,61 | 56,05 | -0,40% | - |
19.11.2020 | 54,91 | 56,28 | 54,50 | 56,27 | 0,72% | - |
18.11.2020 | 56,70 | 57,66 | 55,78 | 55,87 | 0,74% | - |
17.11.2020 | 55,87 | 57,09 | 55,46 | 55,46 | -1,04% | - |
16.11.2020 | 55,06 | 56,57 | 54,73 | 56,05 | 3,84% | - |
13.11.2020 | 53,91 | 54,48 | 53,62 | 53,98 | 2,01% | - |
12.11.2020 | 53,67 | 54,55 | 52,45 | 52,91 | -0,20% | - |
11.11.2020 | 54,46 | 54,99 | 52,98 | 53,02 | -3,39% | - |
10.11.2020 | 55,68 | 56,60 | 54,70 | 54,88 | -0,50% | - |
09.11.2020 | 56,05 | 56,62 | 0,00 | 55,15 | 4,17% | - |
06.11.2020 | 54,22 | 54,51 | 52,44 | 52,94 | -1,70% | - |
05.11.2020 | 53,11 | 55,03 | 53,06 | 53,86 | 3,47% | - |
04.11.2020 | 47,90 | 52,46 | 47,55 | 52,05 | 3,25% | - |
03.11.2020 | 52,00 | 52,00 | 49,72 | 50,41 | 0,51% | - |
02.11.2020 | 49,18 | 50,48 | 48,68 | 50,16 | 1,66% | - |
30.10.2020 | 50,36 | 51,13 | 0,00 | 49,34 | 1,84% | - |
29.10.2020 | 47,67 | 49,25 | 46,99 | 48,45 | 2,77% | - |
28.10.2020 | 46,78 | 47,68 | 45,85 | 47,14 | -2,43% | - |
27.10.2020 | 49,30 | 49,33 | 47,06 | 48,32 | -0,03% | - |
26.10.2020 | 49,06 | 49,10 | 48,02 | 48,33 | -5,35% | - |
23.10.2020 | 50,26 | 51,27 | 49,63 | 51,06 | 3,80% | - |
22.10.2020 | 48,81 | 49,64 | 48,22 | 49,19 | 2,79% | - |
21.10.2020 | 48,77 | 49,17 | 47,82 | 47,86 | -1,85% | - |
20.10.2020 | 47,45 | 48,90 | 46,96 | 48,76 | 3,29% | - |
19.10.2020 | 48,90 | 49,12 | 46,58 | 47,20 | -1,74% | - |
16.10.2020 | 47,58 | 48,65 | 47,29 | 48,04 | -0,15% | - |
15.10.2020 | 48,27 | 48,65 | 47,46 | 48,11 | 0,62% | - |
14.10.2020 | 48,20 | 48,44 | 47,40 | 47,81 | 0,06% | - |
13.10.2020 | 48,99 | 49,17 | 47,14 | 47,78 | -2,39% | - |
12.10.2020 | 47,98 | 49,30 | 47,53 | 48,95 | 4,65% | - |
09.10.2020 | 46,82 | 47,07 | 46,27 | 46,78 | 0,41% | - |
08.10.2020 | 46,93 | 46,99 | 45,88 | 46,59 | 1,75% | - |
07.10.2020 | 44,95 | 45,89 | 44,69 | 45,79 | 5,40% | - |
06.10.2020 | 44,37 | 45,02 | 42,96 | 43,44 | -2,91% | - |
05.10.2020 | 0,00 | 45,61 | 0,00 | 44,74 | 4,99% | - |