Börse:
68,198$
0,34%
Echtzeit-Aktienkurs MasTec
Bid:
67,919$
Ask:
68,476$
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2019 | 68,31 | 68,72 | 67,80 | 67,97 | 0,18% | 659.696,00 |
| 18.10.2019 | 67,29 | 68,09 | 66,90 | 67,85 | 0,43% | 613.920,00 |
| 17.10.2019 | 67,00 | 67,98 | 66,74 | 67,56 | 0,91% | 919.174,00 |
| 16.10.2019 | 66,58 | 67,40 | 66,58 | 66,95 | 0,37% | 980.239,00 |
| 15.10.2019 | 66,30 | 66,83 | 65,93 | 66,70 | 0,68% | 767.642,00 |
| 14.10.2019 | 65,55 | 66,37 | 64,88 | 66,25 | 0,87% | 631.645,00 |
| 11.10.2019 | 66,00 | 67,31 | 65,60 | 65,68 | 1,36% | 754.785,00 |
| 10.10.2019 | 64,30 | 66,06 | 64,19 | 64,80 | 0,86% | 904.091,00 |
| 09.10.2019 | 64,73 | 64,92 | 64,01 | 64,25 | 0,34% | 432.404,00 |
| 08.10.2019 | 63,71 | 64,60 | 63,00 | 64,03 | -0,45% | 661.429,00 |
| 07.10.2019 | 63,31 | 65,03 | 63,19 | 64,32 | 1,60% | 872.078,00 |
| 04.10.2019 | 63,13 | 63,32 | 62,24 | 63,31 | 0,19% | 828.461,00 |
| 03.10.2019 | 63,05 | 63,36 | 62,07 | 63,19 | -0,06% | 592.415,00 |
| 02.10.2019 | 63,06 | 63,53 | 62,55 | 63,23 | -0,60% | 606.565,00 |
| 01.10.2019 | 65,42 | 65,91 | 63,59 | 63,61 | -2,03% | 621.019,00 |
| 30.09.2019 | 64,35 | 65,28 | 63,12 | 64,93 | 0,67% | 535.948,00 |
| 27.09.2019 | 65,25 | 65,48 | 64,16 | 64,50 | -0,89% | 518.064,00 |
| 26.09.2019 | 64,90 | 65,42 | 64,33 | 65,08 | 0,14% | 424.188,00 |
| 25.09.2019 | 63,52 | 65,18 | 63,52 | 64,99 | 2,07% | 568.847,00 |
| 24.09.2019 | 63,71 | 64,27 | 63,03 | 63,67 | 0,00% | 471.646,00 |
| 23.09.2019 | 62,75 | 64,20 | 62,75 | 63,67 | 0,79% | 536.172,00 |
| 20.09.2019 | 64,61 | 64,68 | 62,62 | 63,17 | -2,11% | 1.488.009,00 |
| 19.09.2019 | 64,94 | 65,29 | 64,36 | 64,53 | -0,49% | 876.075,00 |
| 18.09.2019 | 65,49 | 65,70 | 64,00 | 64,85 | -0,77% | 920.232,00 |
| 17.09.2019 | 66,00 | 66,61 | 64,51 | 65,35 | -1,52% | 1.553.820,00 |
| 16.09.2019 | 64,30 | 66,50 | 64,30 | 66,36 | 3,40% | 1.012.817,00 |
| 13.09.2019 | 63,92 | 64,48 | 63,54 | 64,18 | 0,86% | 619.062,00 |
| 12.09.2019 | 63,94 | 64,69 | 63,28 | 63,63 | -0,58% | 862.599,00 |
| 11.09.2019 | 65,29 | 65,57 | 63,87 | 64,00 | -1,46% | 1.202.050,00 |
| 10.09.2019 | 64,24 | 64,98 | 63,58 | 64,95 | 1,04% | 789.579,00 |
| 09.09.2019 | 64,10 | 64,70 | 63,47 | 64,28 | 0,96% | 669.965,00 |
| 06.09.2019 | 63,57 | 64,37 | 63,23 | 63,67 | 0,17% | 710.223,00 |
| 05.09.2019 | 63,96 | 64,74 | 63,35 | 63,56 | -0,03% | 1.076.011,00 |
| 04.09.2019 | 63,42 | 64,23 | 63,03 | 63,58 | 2,47% | 1.168.979,00 |
| 03.09.2019 | 62,47 | 62,68 | 61,33 | 62,05 | 0,27% | 834.659,00 |
| 02.09.2019 | 62,69 | 62,72 | 61,88 | 61,88 | -1,57% | - |
| 30.08.2019 | 63,22 | 63,72 | 62,45 | 62,87 | 0,19% | 657.940,00 |
| 29.08.2019 | 62,16 | 63,09 | 61,95 | 62,75 | 2,05% | 576.214,00 |
| 28.08.2019 | 59,76 | 61,85 | 59,31 | 61,49 | 2,77% | 636.987,00 |
| 27.08.2019 | 61,29 | 61,40 | 59,78 | 59,83 | -1,29% | 717.807,00 |
| 26.08.2019 | 60,98 | 61,17 | 60,21 | 60,61 | 0,17% | 540.612,00 |
| 23.08.2019 | 60,62 | 61,77 | 59,97 | 60,51 | -1,06% | 527.103,00 |
| 22.08.2019 | 62,16 | 62,26 | 61,10 | 61,16 | -1,26% | 542.310,00 |
| 21.08.2019 | 61,55 | 62,32 | 61,21 | 61,94 | 1,56% | 730.525,00 |
| 20.08.2019 | 60,82 | 61,18 | 60,53 | 60,99 | 0,25% | 553.849,00 |
| 19.08.2019 | 61,35 | 61,45 | 60,46 | 60,84 | 0,78% | 580.059,00 |
| 16.08.2019 | 59,57 | 60,50 | 59,53 | 60,37 | 2,18% | 811.347,00 |
| 15.08.2019 | 59,52 | 59,64 | 58,80 | 59,08 | 0,10% | 869.590,00 |
| 14.08.2019 | 60,18 | 60,45 | 58,81 | 59,02 | -3,45% | 941.860,00 |
| 13.08.2019 | 60,20 | 61,54 | 60,13 | 61,13 | 1,54% | 1.047.858,00 |
| 12.08.2019 | 61,14 | 61,64 | 60,05 | 60,20 | -1,76% | 1.293.994,00 |
| 09.08.2019 | 60,27 | 61,61 | 60,01 | 61,28 | 1,64% | 1.026.289,00 |
| 08.08.2019 | 60,50 | 61,31 | 59,91 | 60,29 | 0,35% | 1.101.004,00 |
| 07.08.2019 | 59,31 | 60,37 | 58,37 | 60,08 | -0,07% | 1.782.873,00 |
| 06.08.2019 | 58,44 | 60,61 | 58,39 | 60,12 | 3,71% | 2.081.164,00 |
| 05.08.2019 | 57,00 | 58,98 | 56,61 | 57,97 | -0,09% | 2.263.759,00 |
| 02.08.2019 | 54,33 | 58,43 | 53,14 | 58,02 | 15,83% | 5.407.918,00 |
| 01.08.2019 | 51,09 | 51,80 | 49,48 | 50,09 | -2,40% | 1.064.698,00 |
| 31.07.2019 | 53,42 | 53,82 | 51,05 | 51,32 | -3,79% | 948.372,00 |
| 30.07.2019 | 51,62 | 53,41 | 51,04 | 53,34 | 2,46% | 737.307,00 |
| 29.07.2019 | 51,84 | 52,21 | 51,57 | 52,06 | 0,27% | 491.770,00 |
| 26.07.2019 | 51,77 | 52,59 | 51,65 | 51,92 | 0,31% | 450.945,00 |
| 25.07.2019 | 52,76 | 53,50 | 51,71 | 51,76 | -1,88% | 604.480,00 |
| 24.07.2019 | 50,48 | 52,84 | 50,48 | 52,75 | 4,15% | 637.089,00 |
| 23.07.2019 | 49,60 | 50,72 | 49,53 | 50,65 | 2,72% | 891.973,00 |
| 22.07.2019 | 49,93 | 50,46 | 49,23 | 49,31 | -0,94% | 718.899,00 |
| 19.07.2019 | 49,49 | 50,27 | 49,49 | 49,78 | 0,65% | 345.527,00 |
| 18.07.2019 | 50,28 | 50,35 | 49,30 | 49,46 | -1,63% | 523.700,00 |
| 17.07.2019 | 50,55 | 50,73 | 50,06 | 50,28 | -1,14% | 278.775,00 |
| 16.07.2019 | 51,22 | 51,84 | 50,69 | 50,86 | -0,84% | 369.622,00 |
| 15.07.2019 | 51,45 | 51,69 | 50,65 | 51,29 | -0,02% | 312.440,00 |
| 12.07.2019 | 51,11 | 51,50 | 50,72 | 51,30 | 0,85% | 272.894,00 |
| 11.07.2019 | 51,34 | 51,40 | 50,18 | 50,87 | -0,66% | 440.468,00 |
| 10.07.2019 | 51,73 | 51,84 | 50,80 | 51,21 | -0,39% | 250.879,00 |
| 09.07.2019 | 51,50 | 51,84 | 50,49 | 51,41 | -0,93% | 387.303,00 |
| 08.07.2019 | 51,97 | 52,41 | 51,74 | 51,89 | -0,63% | 351.163,00 |
| 05.07.2019 | 51,56 | 52,43 | 51,55 | 52,22 | 0,17% | 435.793,00 |
| 03.07.2019 | 52,28 | 52,91 | 51,36 | 52,13 | 0,42% | 601.973,00 |
| 02.07.2019 | 51,57 | 52,15 | 51,22 | 51,91 | 0,27% | 395.373,00 |
| 01.07.2019 | 52,17 | 52,80 | 51,44 | 51,77 | 0,47% | 709.307,00 |
| 28.06.2019 | 49,15 | 51,63 | 49,15 | 51,53 | 5,03% | 1.040.627,00 |
| 27.06.2019 | 49,13 | 49,42 | 48,79 | 49,06 | 0,49% | 572.769,00 |
| 26.06.2019 | 47,93 | 49,04 | 47,74 | 48,82 | 2,43% | 623.380,00 |
| 25.06.2019 | 47,95 | 48,27 | 47,65 | 47,66 | -0,71% | 461.367,00 |
| 24.06.2019 | 48,25 | 49,15 | 47,85 | 48,00 | -0,06% | 382.701,00 |
| 21.06.2019 | 48,48 | 48,55 | 47,95 | 48,03 | -1,60% | 832.287,00 |
| 20.06.2019 | 49,22 | 49,78 | 48,49 | 48,81 | 0,76% | 647.027,00 |
| 19.06.2019 | 48,17 | 48,72 | 47,94 | 48,44 | 0,71% | 617.181,00 |
| 18.06.2019 | 48,00 | 48,83 | 47,68 | 48,10 | 1,14% | 557.009,00 |
| 17.06.2019 | 48,50 | 48,54 | 47,54 | 47,56 | -1,78% | 605.772,00 |
| 14.06.2019 | 48,51 | 48,66 | 47,97 | 48,42 | -0,60% | 385.561,00 |
| 13.06.2019 | 49,19 | 49,37 | 48,52 | 48,71 | -0,27% | 549.397,00 |
| 12.06.2019 | 49,04 | 49,29 | 48,53 | 48,84 | -0,93% | 367.992,00 |
| 11.06.2019 | 49,80 | 49,83 | 49,06 | 49,30 | 0,35% | 493.196,00 |
| 10.06.2019 | 49,99 | 50,48 | 48,98 | 49,13 | -1,05% | 624.864,00 |
| 07.06.2019 | 49,54 | 50,18 | 49,05 | 49,65 | 0,20% | 399.838,00 |
| 06.06.2019 | 49,56 | 49,95 | 48,88 | 49,55 | -0,02% | 294.276,00 |
| 05.06.2019 | 50,00 | 50,67 | 48,70 | 49,56 | -0,54% | 473.709,00 |
| 04.06.2019 | 47,82 | 49,87 | 47,82 | 49,83 | 5,77% | 736.688,00 |
| 03.06.2019 | 46,48 | 47,27 | 46,38 | 47,11 | 1,33% | 614.857,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen