Börse:
87,212$
-0,30%
Echtzeit-Aktienkurs MasTec
Bid:
86,199$
Ask:
88,225$
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 87,35 | 92,15 | 85,51 | 86,75 | -1,13% | 1.143.353,00 |
| 25.02.2021 | 88,53 | 89,98 | 86,67 | 87,74 | -1,57% | 1.028.396,00 |
| 24.02.2021 | 89,00 | 90,87 | 88,17 | 89,14 | 0,75% | 734.910,00 |
| 23.02.2021 | 86,57 | 88,61 | 84,06 | 88,48 | 1,40% | 697.427,00 |
| 22.02.2021 | 86,09 | 88,65 | 85,48 | 87,26 | 1,61% | 508.585,00 |
| 19.02.2021 | 84,28 | 86,63 | 84,12 | 85,88 | 2,56% | 481.231,00 |
| 18.02.2021 | 84,27 | 84,27 | 80,86 | 83,74 | -1,03% | 534.694,00 |
| 17.02.2021 | 85,50 | 86,91 | 83,22 | 84,61 | -2,08% | 499.864,00 |
| 16.02.2021 | 86,54 | 87,44 | 85,90 | 86,41 | -0,18% | 788.483,00 |
| 12.02.2021 | 85,40 | 87,22 | 85,20 | 86,57 | 0,99% | 457.611,00 |
| 11.02.2021 | 85,41 | 87,51 | 83,38 | 85,72 | 1,24% | 508.445,00 |
| 10.02.2021 | 84,85 | 85,77 | 83,76 | 84,67 | 0,26% | 628.947,00 |
| 09.02.2021 | 82,77 | 85,09 | 80,85 | 84,45 | 1,86% | 579.673,00 |
| 08.02.2021 | 85,07 | 86,41 | 82,11 | 82,91 | -1,86% | 699.554,00 |
| 05.02.2021 | 83,98 | 85,51 | 83,15 | 84,48 | 1,87% | 571.418,00 |
| 04.02.2021 | 81,53 | 83,11 | 81,09 | 82,93 | 1,75% | 647.609,00 |
| 03.02.2021 | 80,49 | 81,90 | 80,31 | 81,50 | 0,97% | 503.063,00 |
| 02.02.2021 | 81,35 | 81,95 | 79,04 | 80,72 | 0,04% | 544.117,00 |
| 01.02.2021 | 77,71 | 81,08 | 77,50 | 80,69 | 4,59% | 785.211,00 |
| 29.01.2021 | 78,99 | 80,57 | 76,77 | 77,15 | -2,42% | 863.884,00 |
| 28.01.2021 | 82,96 | 83,99 | 77,78 | 79,06 | -2,74% | 813.965,00 |
| 27.01.2021 | 78,85 | 83,18 | 77,59 | 81,29 | 0,27% | 1.537.279,00 |
| 26.01.2021 | 80,25 | 81,19 | 79,20 | 81,07 | 1,44% | 762.109,00 |
| 25.01.2021 | 82,64 | 83,20 | 78,84 | 79,92 | -2,89% | 792.237,00 |
| 22.01.2021 | 79,95 | 82,38 | 79,50 | 82,30 | 1,97% | 512.705,00 |
| 21.01.2021 | 82,50 | 82,97 | 80,62 | 80,71 | -1,28% | 682.682,00 |
| 20.01.2021 | 81,67 | 82,44 | 80,00 | 81,76 | 0,95% | 943.931,00 |
| 19.01.2021 | 81,89 | 82,46 | 80,20 | 80,99 | -0,27% | 1.446.928,00 |
| 15.01.2021 | 80,10 | 82,55 | 77,84 | 81,21 | -0,23% | 850.290,00 |
| 14.01.2021 | 79,62 | 82,75 | 79,05 | 81,40 | 4,24% | 917.418,00 |
| 13.01.2021 | 80,34 | 80,53 | 77,52 | 78,09 | -3,03% | 696.473,00 |
| 12.01.2021 | 77,67 | 81,50 | 76,62 | 80,53 | 4,26% | 865.319,00 |
| 11.01.2021 | 75,94 | 78,75 | 75,22 | 77,24 | 1,05% | 889.124,00 |
| 08.01.2021 | 79,60 | 80,07 | 74,76 | 76,44 | -3,67% | 1.180.430,00 |
| 07.01.2021 | 80,30 | 81,84 | 79,16 | 79,35 | 0,90% | 1.080.579,00 |
| 06.01.2021 | 71,33 | 78,96 | 71,17 | 78,64 | 13,56% | 1.568.681,00 |
| 05.01.2021 | 67,69 | 69,85 | 67,40 | 69,25 | 2,91% | 675.928,00 |
| 04.01.2021 | 68,49 | 69,55 | 67,05 | 67,29 | -1,31% | 599.413,00 |
| 31.12.2020 | 68,72 | 68,92 | 67,95 | 68,18 | -0,79% | 484.687,00 |
| 30.12.2020 | 68,50 | 69,72 | 68,01 | 68,72 | 0,70% | 486.975,00 |
| 29.12.2020 | 70,09 | 70,65 | 67,74 | 68,24 | -3,07% | 875.572,00 |
| 28.12.2020 | 70,46 | 71,12 | 69,96 | 70,40 | 0,76% | 436.056,00 |
| 24.12.2020 | 70,00 | 70,19 | 69,37 | 69,87 | 0,03% | 184.996,00 |
| 23.12.2020 | 69,00 | 70,58 | 68,75 | 69,85 | 1,53% | 614.600,00 |
| 22.12.2020 | 67,08 | 68,93 | 66,52 | 68,80 | 2,61% | 572.747,00 |
| 21.12.2020 | 65,71 | 67,53 | 65,18 | 67,05 | 1,47% | 746.842,00 |
| 18.12.2020 | 66,13 | 67,05 | 65,40 | 66,08 | 0,35% | 1.772.663,00 |
| 17.12.2020 | 67,02 | 67,33 | 64,26 | 65,85 | -1,75% | 825.215,00 |
| 16.12.2020 | 68,27 | 68,48 | 66,94 | 67,02 | -0,89% | 515.815,00 |
| 15.12.2020 | 67,20 | 68,10 | 66,65 | 67,62 | 1,36% | 776.776,00 |
| 14.12.2020 | 68,80 | 69,39 | 66,42 | 66,71 | -1,82% | 1.002.227,00 |
| 11.12.2020 | 67,52 | 68,82 | 67,25 | 67,95 | 0,59% | 803.154,00 |
| 10.12.2020 | 66,00 | 67,66 | 66,00 | 67,55 | 1,37% | 667.767,00 |
| 09.12.2020 | 65,59 | 67,20 | 64,96 | 66,64 | 3,70% | 1.128.549,00 |
| 08.12.2020 | 62,75 | 64,44 | 62,50 | 64,26 | 2,49% | 848.127,00 |
| 07.12.2020 | 62,52 | 63,16 | 61,65 | 62,70 | 0,18% | 708.548,00 |
| 04.12.2020 | 61,87 | 62,78 | 61,30 | 62,59 | 2,24% | 1.042.029,00 |
| 03.12.2020 | 58,62 | 61,75 | 57,80 | 61,22 | 4,79% | 1.072.609,00 |
| 02.12.2020 | 56,83 | 59,14 | 56,06 | 58,42 | 3,25% | 472.185,00 |
| 01.12.2020 | 57,77 | 57,94 | 56,40 | 56,58 | -0,23% | 989.697,00 |
| 30.11.2020 | 57,37 | 57,81 | 55,64 | 56,71 | -1,90% | 809.605,00 |
| 27.11.2020 | 58,00 | 58,36 | 56,85 | 57,81 | -0,03% | 615.279,00 |
| 25.11.2020 | 58,88 | 59,15 | 57,57 | 57,83 | -2,36% | 702.959,00 |
| 24.11.2020 | 58,18 | 61,49 | 57,85 | 59,23 | 2,07% | 1.604.683,00 |
| 23.11.2020 | 56,89 | 58,40 | 56,85 | 58,03 | 3,46% | 860.679,00 |
| 20.11.2020 | 55,71 | 56,80 | 55,09 | 56,09 | 0,43% | 534.808,00 |
| 19.11.2020 | 56,05 | 56,67 | 54,67 | 55,85 | -0,23% | 521.048,00 |
| 18.11.2020 | 57,23 | 57,61 | 55,90 | 55,98 | -1,25% | 714.015,00 |
| 17.11.2020 | 55,81 | 57,07 | 55,38 | 56,69 | 0,64% | 632.826,00 |
| 16.11.2020 | 55,25 | 56,59 | 53,94 | 56,33 | 4,61% | 1.081.855,00 |
| 13.11.2020 | 53,78 | 55,00 | 53,32 | 53,85 | 1,37% | 694.531,00 |
| 12.11.2020 | 53,32 | 54,50 | 52,41 | 53,12 | -1,72% | 583.279,00 |
| 11.11.2020 | 55,68 | 55,68 | 53,04 | 54,05 | -1,73% | 942.100,00 |
| 10.11.2020 | 55,31 | 56,51 | 54,75 | 55,00 | -0,27% | 1.229.246,00 |
| 09.11.2020 | 57,19 | 59,97 | 53,78 | 55,15 | 4,15% | 1.028.392,00 |
| 06.11.2020 | 53,74 | 54,46 | 52,51 | 52,95 | -1,47% | 696.415,00 |
| 05.11.2020 | 52,38 | 55,00 | 52,22 | 53,74 | 3,13% | 981.815,00 |
| 04.11.2020 | 49,02 | 52,44 | 47,12 | 52,11 | 3,78% | 1.330.693,00 |
| 03.11.2020 | 51,49 | 51,90 | 49,75 | 50,21 | -0,48% | 913.696,00 |
| 02.11.2020 | 50,35 | 50,65 | 48,72 | 50,45 | 1,63% | 1.164.453,00 |
| 30.10.2020 | 48,00 | 51,39 | 47,07 | 49,64 | 2,67% | 1.827.532,00 |
| 29.10.2020 | 46,92 | 49,19 | 46,32 | 48,35 | 2,70% | 1.167.151,00 |
| 28.10.2020 | 46,32 | 47,62 | 45,81 | 47,08 | -1,22% | 677.751,00 |
| 27.10.2020 | 48,53 | 49,54 | 47,48 | 47,66 | -1,43% | 593.958,00 |
| 26.10.2020 | 50,18 | 50,18 | 48,03 | 48,35 | -5,29% | 676.788,00 |
| 23.10.2020 | 49,75 | 51,24 | 49,21 | 51,05 | 3,38% | 804.632,00 |
| 22.10.2020 | 47,98 | 49,63 | 47,77 | 49,38 | 3,15% | 557.346,00 |
| 21.10.2020 | 48,51 | 49,17 | 47,83 | 47,87 | -1,78% | 505.120,00 |
| 20.10.2020 | 47,61 | 48,92 | 46,97 | 48,74 | 3,35% | 606.906,00 |
| 19.10.2020 | 48,67 | 49,10 | 46,60 | 47,16 | -2,10% | 540.603,00 |
| 16.10.2020 | 48,15 | 48,66 | 47,34 | 48,17 | -0,23% | 321.252,00 |
| 15.10.2020 | 46,88 | 48,60 | 46,82 | 48,28 | 1,00% | 673.416,00 |
| 14.10.2020 | 47,62 | 48,47 | 47,42 | 47,80 | 0,10% | 531.637,00 |
| 13.10.2020 | 48,18 | 49,20 | 47,45 | 47,75 | -2,39% | 1.336.959,00 |
| 12.10.2020 | 46,93 | 49,35 | 46,82 | 48,92 | 4,64% | 1.270.484,00 |
| 09.10.2020 | 46,94 | 47,10 | 46,31 | 46,75 | 0,41% | 1.238.220,00 |
| 08.10.2020 | 46,15 | 46,96 | 45,89 | 46,56 | 1,79% | 677.213,00 |
| 07.10.2020 | 43,70 | 45,94 | 43,70 | 45,74 | 5,73% | 780.574,00 |
| 06.10.2020 | 44,64 | 45,01 | 42,98 | 43,26 | -1,46% | 827.631,00 |
| 05.10.2020 | 43,07 | 45,73 | 43,07 | 43,90 | 3,03% | 514.401,00 |