87,250€
3,87%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 86,50 | 87,75 | 85,75 | 86,75 | 0,29% | - |
27.03.2024 | 85,00 | 93,25 | 84,25 | 86,50 | 2,98% | - |
26.03.2024 | 85,00 | 91,75 | 78,00 | 84,00 | -1,18% | - |
25.03.2024 | 83,00 | 92,50 | 82,75 | 85,00 | 2,41% | - |
22.03.2024 | 84,00 | 92,25 | 82,75 | 83,00 | -0,30% | - |
21.03.2024 | 79,50 | 84,25 | 79,25 | 83,25 | 4,39% | - |
20.03.2024 | 79,00 | 81,00 | 78,50 | 79,75 | -0,31% | - |
19.03.2024 | 79,50 | 82,75 | 75,00 | 80,00 | 0,63% | - |
18.03.2024 | 77,75 | 82,75 | 76,25 | 79,50 | 6,00% | - |
15.03.2024 | 77,50 | 78,25 | 73,25 | 75,00 | -1,96% | - |
14.03.2024 | 79,50 | 88,00 | 75,75 | 76,50 | 1,66% | - |
13.03.2024 | 80,50 | 90,50 | 75,25 | 75,25 | -5,64% | - |
12.03.2024 | 81,25 | 85,00 | 75,75 | 79,75 | 4,25% | - |
11.03.2024 | 84,25 | 90,75 | 76,50 | 76,50 | -9,73% | - |
08.03.2024 | 83,75 | 85,25 | 83,50 | 84,75 | 1,19% | - |
07.03.2024 | 81,00 | 83,75 | 80,75 | 83,75 | 3,08% | - |
06.03.2024 | 79,50 | 83,25 | 79,25 | 81,25 | 1,88% | - |
05.03.2024 | 80,50 | 81,75 | 78,75 | 79,75 | -1,24% | - |
04.03.2024 | 78,00 | 81,75 | 77,75 | 80,75 | 3,19% | - |
01.03.2024 | 70,50 | 80,75 | 69,75 | 78,25 | 12,19% | - |
29.02.2024 | 69,00 | 70,50 | 67,75 | 69,75 | 0,72% | - |
28.02.2024 | 68,50 | 69,75 | 67,00 | 69,25 | 1,47% | - |
27.02.2024 | 66,50 | 69,25 | 66,25 | 68,25 | 2,25% | - |
26.02.2024 | 65,50 | 67,25 | 64,25 | 66,75 | 1,91% | - |
23.02.2024 | 66,75 | 67,25 | 65,25 | 65,50 | -1,87% | - |
22.02.2024 | 65,00 | 68,25 | 64,75 | 66,75 | 3,09% | - |
21.02.2024 | 64,00 | 65,25 | 63,75 | 64,75 | 0,78% | - |
20.02.2024 | 65,50 | 65,75 | 63,25 | 64,25 | -2,28% | - |
19.02.2024 | 66,00 | 66,00 | 65,75 | 65,75 | 0,00% | 125,00 |
16.02.2024 | 67,50 | 67,75 | 65,75 | 65,75 | -2,95% | - |
15.02.2024 | 68,25 | 69,25 | 67,25 | 67,75 | 0,00% | - |
14.02.2024 | 66,75 | 68,75 | 66,25 | 67,75 | 1,50% | - |
13.02.2024 | 68,00 | 68,25 | 65,00 | 66,75 | -2,20% | - |
12.02.2024 | 65,50 | 68,75 | 65,50 | 68,25 | 3,80% | 15,00 |
09.02.2024 | 64,25 | 66,25 | 63,75 | 65,75 | 2,33% | - |
08.02.2024 | 63,50 | 65,50 | 63,25 | 64,25 | 0,78% | - |
07.02.2024 | 64,00 | 65,25 | 62,75 | 63,75 | -0,78% | - |
06.02.2024 | 63,25 | 64,25 | 62,75 | 64,25 | 1,58% | - |
05.02.2024 | 65,25 | 65,75 | 62,25 | 63,25 | -3,44% | - |
02.02.2024 | 64,50 | 66,75 | 63,25 | 65,50 | 1,16% | - |
01.02.2024 | 61,00 | 64,75 | 60,75 | 64,75 | 6,58% | - |
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 | 59,50 | 61,75 | 3,35% | - |
26.01.2024 | 60,25 | 61,25 | 59,25 | 59,75 | -0,83% | - |
25.01.2024 | 58,75 | 60,25 | 58,50 | 60,25 | 2,55% | - |
24.01.2024 | 59,75 | 60,50 | 57,75 | 58,75 | -1,67% | - |
23.01.2024 | 59,25 | 61,25 | 56,25 | 59,75 | 0,84% | - |
22.01.2024 | 57,75 | 59,50 | 57,25 | 59,25 | 2,60% | - |
19.01.2024 | 62,75 | 63,50 | 57,75 | 57,75 | -8,33% | - |
18.01.2024 | 60,75 | 63,25 | 60,75 | 63,00 | 3,70% | - |
17.01.2024 | 63,25 | 63,50 | 59,75 | 60,75 | -4,71% | - |
16.01.2024 | 65,50 | 65,75 | 63,25 | 63,75 | -3,04% | - |
15.01.2024 | 65,75 | 65,75 | 65,25 | 65,75 | 0,00% | - |
12.01.2024 | 66,50 | 67,75 | 65,75 | 65,75 | -0,75% | - |
11.01.2024 | 68,25 | 68,50 | 66,25 | 66,25 | -2,93% | - |
10.01.2024 | 65,50 | 68,25 | 65,25 | 68,25 | 3,80% | - |
09.01.2024 | 65,50 | 65,75 | 63,75 | 65,75 | 0,00% | - |
08.01.2024 | 64,00 | 66,25 | 63,25 | 65,75 | 2,33% | - |
05.01.2024 | 64,00 | 65,25 | 62,75 | 64,25 | 0,78% | - |
04.01.2024 | 64,75 | 65,25 | 63,25 | 63,75 | -1,54% | - |
03.01.2024 | 67,50 | 67,75 | 64,75 | 64,75 | -4,43% | - |
02.01.2024 | 68,50 | 69,25 | 66,75 | 67,75 | -1,09% | - |
29.12.2023 | 68,50 | 68,50 | 68,00 | 68,50 | 0,37% | - |
28.12.2023 | 67,25 | 68,25 | 67,00 | 68,25 | 1,49% | - |
27.12.2023 | 67,50 | 68,25 | 66,75 | 67,25 | 1,51% | - |
22.12.2023 | 65,75 | 66,75 | 65,50 | 66,25 | 0,76% | - |
21.12.2023 | 64,75 | 66,25 | 64,50 | 65,75 | 1,94% | - |
20.12.2023 | 67,00 | 67,75 | 64,25 | 64,50 | -3,37% | - |
19.12.2023 | 65,50 | 67,75 | 65,25 | 66,75 | 2,69% | - |
18.12.2023 | 67,00 | 68,00 | 65,00 | 65,00 | -2,62% | - |
15.12.2023 | 69,50 | 70,00 | 66,75 | 66,75 | -2,91% | - |
14.12.2023 | 65,75 | 69,75 | 65,50 | 68,75 | 4,96% | - |
13.12.2023 | 62,75 | 65,75 | 62,25 | 65,50 | 4,38% | - |
12.12.2023 | 62,25 | 63,50 | 61,50 | 62,75 | 0,40% | - |
11.12.2023 | 61,75 | 62,75 | 61,00 | 62,50 | 1,21% | - |
08.12.2023 | 60,25 | 62,25 | 60,00 | 61,75 | 2,49% | - |
07.12.2023 | 59,75 | 60,75 | 59,25 | 60,25 | 0,84% | - |
06.12.2023 | 61,00 | 62,75 | 59,75 | 59,75 | 2,14% | - |
05.12.2023 | 59,25 | 61,25 | 57,75 | 58,50 | -1,27% | - |
04.12.2023 | 58,00 | 60,75 | 57,50 | 59,25 | 7,73% | - |
01.12.2023 | 55,75 | 58,25 | 54,25 | 55,00 | -1,35% | - |
30.11.2023 | 53,75 | 56,25 | 52,75 | 55,75 | 3,72% | - |
29.11.2023 | 49,95 | 54,75 | 49,95 | 53,75 | 8,15% | - |
28.11.2023 | 51,75 | 51,75 | 49,00 | 49,70 | -3,96% | - |
27.11.2023 | 52,00 | 52,75 | 51,50 | 51,75 | -1,43% | - |
24.11.2023 | 52,75 | 53,25 | 50,55 | 52,50 | -0,47% | - |
23.11.2023 | 52,75 | 52,75 | 52,25 | 52,75 | 0,00% | - |
22.11.2023 | 51,75 | 53,25 | 51,25 | 52,75 | 1,93% | - |
21.11.2023 | 50,30 | 52,00 | 49,60 | 51,75 | 2,99% | - |
20.11.2023 | 48,80 | 50,75 | 48,20 | 50,25 | 3,82% | 22,00 |
17.11.2023 | 49,20 | 49,95 | 48,40 | 48,40 | -1,43% | - |
16.11.2023 | 49,75 | 50,05 | 48,40 | 49,10 | -0,81% | - |
15.11.2023 | 47,80 | 50,75 | 47,60 | 49,50 | 4,21% | - |
14.11.2023 | 45,80 | 49,00 | 45,60 | 47,50 | 3,49% | - |
13.11.2023 | 45,80 | 46,70 | 45,40 | 45,90 | -0,43% | - |
10.11.2023 | 44,80 | 46,30 | 44,00 | 46,10 | 3,13% | - |
09.11.2023 | 46,80 | 47,80 | 44,20 | 44,70 | -4,28% | - |
08.11.2023 | 46,30 | 47,40 | 44,80 | 46,70 | 2,86% | 100,00 |
07.11.2023 | 45,30 | 46,70 | 43,70 | 45,40 | 0,22% | - |