Börse:
40,224$
-5,75%
Echtzeit-Aktienkurs MasTec
Bid:
39,839$
Ask:
40,609$
Aktienkurse zur MasTec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2020 | 42,22 | 42,49 | 40,15 | 40,22 | -5,76% | 1.022.622,00 |
| 06.07.2020 | 44,57 | 44,57 | 41,94 | 42,68 | -2,15% | 975.085,00 |
| 02.07.2020 | 44,39 | 45,42 | 43,42 | 43,62 | 0,88% | 560.218,00 |
| 01.07.2020 | 45,16 | 45,31 | 43,22 | 43,24 | -3,63% | 699.208,00 |
| 30.06.2020 | 43,99 | 45,18 | 43,88 | 44,87 | 0,74% | 620.459,00 |
| 29.06.2020 | 44,05 | 44,89 | 43,31 | 44,54 | 2,60% | 837.473,00 |
| 26.06.2020 | 42,80 | 43,48 | 41,73 | 43,41 | -0,14% | 2.076.751,00 |
| 25.06.2020 | 41,18 | 43,51 | 40,84 | 43,47 | 4,24% | 684.295,00 |
| 24.06.2020 | 44,37 | 44,49 | 41,57 | 41,70 | -8,05% | 1.362.206,00 |
| 23.06.2020 | 46,00 | 46,30 | 44,84 | 45,35 | -0,09% | 1.001.452,00 |
| 22.06.2020 | 44,17 | 45,69 | 43,36 | 45,39 | 1,43% | 1.382.964,00 |
| 19.06.2020 | 43,58 | 45,01 | 43,56 | 44,75 | 4,29% | 2.077.516,00 |
| 18.06.2020 | 42,76 | 43,95 | 42,46 | 42,91 | -1,33% | 866.673,00 |
| 17.06.2020 | 44,98 | 45,38 | 43,23 | 43,49 | -3,38% | 1.478.869,00 |
| 16.06.2020 | 44,54 | 45,33 | 43,26 | 45,01 | 10,13% | 2.625.814,00 |
| 15.06.2020 | 37,16 | 40,87 | 36,82 | 40,87 | 4,77% | 899.927,00 |
| 12.06.2020 | 39,82 | 40,20 | 37,82 | 39,01 | 4,00% | 1.110.642,00 |
| 11.06.2020 | 38,85 | 40,11 | 37,51 | 37,51 | -10,41% | 1.182.544,00 |
| 10.06.2020 | 44,35 | 44,39 | 41,64 | 41,87 | -5,66% | 1.161.254,00 |
| 09.06.2020 | 44,90 | 45,34 | 43,83 | 44,38 | -4,02% | 494.682,00 |
| 08.06.2020 | 48,25 | 48,32 | 46,12 | 46,24 | -1,76% | 762.294,00 |
| 05.06.2020 | 47,51 | 48,21 | 46,52 | 47,07 | 5,59% | 794.345,00 |
| 04.06.2020 | 43,44 | 44,95 | 43,01 | 44,58 | 0,95% | 725.754,00 |
| 03.06.2020 | 44,12 | 44,84 | 43,69 | 44,16 | 3,30% | 751.117,00 |
| 02.06.2020 | 41,36 | 43,36 | 41,36 | 42,75 | 4,91% | 924.900,00 |
| 01.06.2020 | 39,39 | 41,04 | 38,89 | 40,75 | 4,09% | 720.394,00 |
| 29.05.2020 | 38,56 | 39,78 | 38,10 | 39,15 | -0,89% | 962.969,00 |
| 28.05.2020 | 42,29 | 42,37 | 39,35 | 39,50 | -5,12% | 526.452,00 |
| 27.05.2020 | 41,81 | 42,17 | 39,75 | 41,63 | 3,66% | 751.331,00 |
| 26.05.2020 | 38,82 | 40,51 | 38,49 | 40,16 | 10,09% | 837.740,00 |
| 22.05.2020 | 37,06 | 37,06 | 36,01 | 36,48 | -1,35% | 406.456,00 |
| 21.05.2020 | 37,65 | 38,76 | 36,90 | 36,98 | -1,78% | 655.194,00 |
| 20.05.2020 | 37,94 | 38,79 | 37,54 | 37,65 | 2,64% | 1.172.404,00 |
| 19.05.2020 | 37,00 | 38,44 | 36,64 | 36,68 | 0,11% | 966.791,00 |
| 18.05.2020 | 35,09 | 37,02 | 35,09 | 36,64 | 10,63% | 1.019.871,00 |
| 15.05.2020 | 32,15 | 33,25 | 31,52 | 33,12 | 2,10% | 885.990,00 |
| 14.05.2020 | 30,17 | 32,50 | 29,17 | 32,44 | 4,54% | 966.503,00 |
| 13.05.2020 | 32,28 | 32,61 | 30,48 | 31,03 | -4,46% | 1.051.586,00 |
| 12.05.2020 | 35,32 | 35,89 | 32,46 | 32,48 | -7,17% | 1.010.629,00 |
| 11.05.2020 | 35,50 | 35,79 | 34,25 | 34,99 | -4,14% | 917.071,00 |
| 08.05.2020 | 35,76 | 36,61 | 35,57 | 36,50 | 4,58% | 703.917,00 |
| 07.05.2020 | 34,83 | 35,69 | 34,77 | 34,90 | 2,20% | 619.833,00 |
| 06.05.2020 | 35,68 | 36,01 | 34,13 | 34,15 | -3,67% | 656.970,00 |
| 05.05.2020 | 35,78 | 37,06 | 35,41 | 35,45 | 1,05% | 931.626,00 |
| 04.05.2020 | 36,00 | 36,59 | 34,66 | 35,08 | -5,52% | 945.886,00 |
| 01.05.2020 | 39,40 | 40,97 | 36,09 | 37,13 | 3,43% | 1.896.372,00 |
| 30.04.2020 | 37,25 | 37,50 | 35,62 | 35,90 | -5,35% | 993.591,00 |
| 29.04.2020 | 37,51 | 39,00 | 36,79 | 37,93 | 5,63% | 1.112.558,00 |
| 28.04.2020 | 35,71 | 36,21 | 34,74 | 35,91 | 4,27% | 776.383,00 |
| 27.04.2020 | 33,36 | 34,88 | 32,62 | 34,44 | 3,64% | 777.926,00 |
| 24.04.2020 | 32,19 | 33,48 | 32,00 | 33,23 | 2,37% | 777.774,00 |
| 23.04.2020 | 31,89 | 33,42 | 31,49 | 32,46 | 5,70% | 909.544,00 |
| 22.04.2020 | 31,67 | 31,79 | 30,29 | 30,71 | 0,16% | 814.622,00 |
| 21.04.2020 | 31,06 | 31,74 | 30,52 | 30,66 | -4,62% | 923.278,00 |
| 20.04.2020 | 34,08 | 34,08 | 31,87 | 32,15 | -7,63% | - |
| 17.04.2020 | 34,51 | 35,85 | 34,31 | 34,80 | 4,76% | 1.364.232,00 |
| 16.04.2020 | 32,85 | 33,37 | 32,32 | 33,22 | -0,06% | 1.137.891,00 |
| 15.04.2020 | 33,99 | 34,13 | 32,19 | 33,24 | -7,59% | 1.144.258,00 |
| 14.04.2020 | 37,42 | 38,21 | 35,88 | 35,97 | -0,99% | 964.947,00 |
| 13.04.2020 | 37,77 | 38,12 | 35,95 | 36,33 | -6,34% | 962.284,00 |
| 09.04.2020 | 39,47 | 40,86 | 38,10 | 38,79 | 2,97% | 1.562.481,00 |
| 08.04.2020 | 35,83 | 38,47 | 35,21 | 37,67 | 8,34% | 1.932.616,00 |
| 07.04.2020 | 35,01 | 36,36 | 34,12 | 34,77 | 4,79% | 1.882.964,00 |
| 06.04.2020 | 32,11 | 34,16 | 31,82 | 33,18 | 9,11% | 1.292.551,00 |
| 03.04.2020 | 30,53 | 31,14 | 29,04 | 30,41 | -1,27% | 912.269,00 |
| 02.04.2020 | 28,77 | 32,23 | 28,77 | 30,80 | 6,54% | 1.325.919,00 |
| 01.04.2020 | 31,02 | 32,17 | 28,39 | 28,91 | -11,67% | 1.301.136,00 |
| 31.03.2020 | 31,08 | 33,27 | 30,86 | 32,73 | 5,75% | 1.614.989,00 |
| 30.03.2020 | 29,45 | 31,13 | 27,09 | 30,95 | 4,92% | 846.214,00 |
| 27.03.2020 | 30,24 | 31,28 | 29,14 | 29,50 | -6,88% | 2.085.720,00 |
| 26.03.2020 | 30,31 | 31,87 | 29,53 | 31,68 | 7,03% | 1.120.724,00 |
| 25.03.2020 | 29,06 | 31,85 | 28,01 | 29,60 | 3,28% | 1.367.233,00 |
| 24.03.2020 | 27,44 | 28,95 | 26,69 | 28,66 | 10,23% | 1.261.829,00 |
| 23.03.2020 | 26,85 | 27,56 | 24,85 | 26,00 | -2,77% | 1.573.834,00 |
| 20.03.2020 | 27,88 | 31,86 | 26,64 | 26,74 | -1,94% | 2.872.553,00 |
| 19.03.2020 | 23,43 | 27,36 | 22,55 | 27,27 | 16,74% | 2.064.048,00 |
| 18.03.2020 | 24,71 | 25,55 | 22,51 | 23,36 | -11,82% | 1.985.470,00 |
| 17.03.2020 | 27,84 | 29,01 | 26,03 | 26,49 | -4,02% | 2.576.343,00 |
| 16.03.2020 | 25,11 | 30,39 | 25,01 | 27,60 | -3,16% | 2.102.518,00 |
| 13.03.2020 | 28,94 | 29,66 | 26,33 | 28,50 | 6,86% | 2.420.961,00 |
| 12.03.2020 | 30,33 | 30,52 | 26,65 | 26,67 | -21,14% | 2.675.481,00 |
| 11.03.2020 | 35,83 | 36,48 | 33,12 | 33,82 | -9,64% | 3.192.075,00 |
| 10.03.2020 | 39,53 | 39,66 | 34,48 | 37,43 | -0,80% | 3.109.589,00 |
| 09.03.2020 | 43,01 | 43,01 | 37,72 | 37,73 | -18,62% | 2.436.936,00 |
| 06.03.2020 | 46,40 | 47,37 | 45,65 | 46,36 | -4,90% | 1.830.043,00 |
| 05.03.2020 | 49,12 | 50,12 | 48,33 | 48,75 | -4,28% | 1.017.275,00 |
| 04.03.2020 | 50,75 | 51,26 | 49,87 | 50,93 | 3,31% | 932.546,00 |
| 03.03.2020 | 51,03 | 53,55 | 48,69 | 49,30 | -2,78% | 1.522.813,00 |
| 02.03.2020 | 49,00 | 50,74 | 47,63 | 50,71 | 3,32% | 1.768.981,00 |
| 28.02.2020 | 49,49 | 51,54 | 46,76 | 49,08 | -6,30% | 3.963.309,00 |
| 27.02.2020 | 52,10 | 54,04 | 50,68 | 52,38 | -1,73% | 1.603.564,00 |
| 26.02.2020 | 55,79 | 56,48 | 51,69 | 53,30 | -4,82% | 1.906.210,00 |
| 25.02.2020 | 58,65 | 58,66 | 55,97 | 56,00 | -4,53% | 939.774,00 |
| 24.02.2020 | 59,50 | 59,66 | 57,74 | 58,66 | -4,77% | 1.107.807,00 |
| 21.02.2020 | 61,25 | 61,62 | 60,34 | 61,60 | 0,15% | 464.140,00 |
| 20.02.2020 | 61,25 | 62,27 | 60,89 | 61,51 | 0,15% | 683.679,00 |
| 19.02.2020 | 60,83 | 61,90 | 60,50 | 61,42 | 1,42% | 733.814,00 |
| 18.02.2020 | 60,31 | 60,96 | 60,02 | 60,56 | 0,10% | 493.432,00 |
| 14.02.2020 | 61,00 | 61,00 | 59,74 | 60,50 | -0,41% | 328.818,00 |
| 13.02.2020 | 60,09 | 60,99 | 59,50 | 60,75 | 0,35% | 687.151,00 |