78,750€
0,32%
Echtzeit-Aktienkurs MasTec Inc.
Bid:
Ask:
Aktienkurse zur MasTec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 79,50 | 80,00 | 77,75 | 77,75 | -2,51% | - |
| 24.04.2024 | 81,00 | 82,25 | 78,75 | 79,75 | -1,24% | - |
| 23.04.2024 | 78,50 | 81,75 | 78,25 | 80,75 | 2,54% | - |
| 22.04.2024 | 79,50 | 80,00 | 77,75 | 78,75 | -0,63% | - |
| 19.04.2024 | 77,50 | 79,75 | 77,25 | 79,25 | 1,28% | - |
| 18.04.2024 | 78,00 | 79,75 | 77,25 | 78,25 | 0,64% | - |
| 17.04.2024 | 79,75 | 80,75 | 77,25 | 77,75 | -2,51% | - |
| 16.04.2024 | 81,00 | 81,00 | 78,25 | 79,75 | 0,00% | - |
| 15.04.2024 | 83,00 | 84,75 | 79,25 | 79,75 | -3,63% | - |
| 12.04.2024 | 85,75 | 86,75 | 82,25 | 82,75 | -3,50% | - |
| 11.04.2024 | 84,00 | 86,25 | 83,25 | 85,75 | 2,39% | - |
| 10.04.2024 | 85,75 | 86,00 | 82,75 | 83,75 | -2,33% | - |
| 09.04.2024 | 86,75 | 87,50 | 84,75 | 85,75 | -1,15% | - |
| 08.04.2024 | 86,00 | 87,50 | 85,25 | 86,75 | 0,58% | - |
| 05.04.2024 | 84,00 | 86,75 | 84,00 | 86,25 | 1,77% | - |
| 04.04.2024 | 87,75 | 88,75 | 84,75 | 84,75 | -3,42% | - |
| 03.04.2024 | 85,75 | 88,25 | 85,00 | 87,75 | 2,33% | - |
| 02.04.2024 | 87,50 | 87,75 | 84,50 | 85,75 | 0,29% | - |
| 28.03.2024 | 86,50 | 94,50 | 84,25 | 85,50 | -1,16% | - |
| 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% | - |