89,120$
3,41%
Echtzeit-Aktienkurs MasTec
Bid:
Ask:
Aktienkurse zur MasTec Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 86,59 | 89,37 | 86,06 | 89,04 | 3,32% | 536.297,00 |
25.04.2024 | 84,63 | 86,75 | 83,17 | 86,18 | 1,17% | 509.582,00 |
24.04.2024 | 86,81 | 87,04 | 84,19 | 85,18 | -1,56% | 702.432,00 |
23.04.2024 | 84,64 | 87,58 | 84,49 | 86,53 | 3,31% | 442.610,00 |
22.04.2024 | 85,14 | 85,14 | 83,04 | 83,76 | -0,78% | 627.925,00 |
19.04.2024 | 83,14 | 84,95 | 83,04 | 84,42 | 1,17% | 676.220,00 |
18.04.2024 | 83,20 | 85,20 | 82,29 | 83,44 | 0,75% | 510.295,00 |
17.04.2024 | 84,83 | 85,67 | 82,50 | 82,82 | -2,17% | 578.626,00 |
16.04.2024 | 84,05 | 84,95 | 83,02 | 84,66 | -0,01% | 910.996,00 |
15.04.2024 | 89,50 | 90,11 | 84,20 | 84,67 | -3,74% | 961.085,00 |
12.04.2024 | 91,43 | 92,28 | 87,79 | 87,96 | -4,30% | 927.305,00 |
11.04.2024 | 90,36 | 92,38 | 89,17 | 91,91 | 1,90% | 803.306,00 |
10.04.2024 | 90,35 | 91,02 | 88,86 | 90,20 | -3,04% | 550.898,00 |
09.04.2024 | 94,67 | 95,00 | 92,00 | 93,03 | -1,20% | 636.206,00 |
08.04.2024 | 93,98 | 94,86 | 92,64 | 94,16 | 0,82% | 409.834,00 |
05.04.2024 | 92,44 | 93,66 | 91,92 | 93,39 | 1,53% | 533.094,00 |
04.04.2024 | 95,94 | 96,73 | 91,81 | 91,98 | -3,19% | 580.757,00 |
03.04.2024 | 92,40 | 95,32 | 91,86 | 95,01 | 2,65% | 780.774,00 |
02.04.2024 | 92,70 | 93,30 | 90,99 | 92,56 | -1,41% | 713.267,00 |
01.04.2024 | 92,97 | 94,37 | 92,06 | 93,88 | 0,68% | 591.234,00 |
28.03.2024 | 93,87 | 94,82 | 92,72 | 93,25 | -0,51% | 546.252,00 |
27.03.2024 | 92,36 | 93,98 | 92,04 | 93,73 | 2,36% | 798.575,00 |
26.03.2024 | 92,66 | 94,08 | 91,03 | 91,57 | -0,52% | 687.551,00 |
25.03.2024 | 90,21 | 92,15 | 89,50 | 92,05 | 2,43% | 659.587,00 |
22.03.2024 | 91,00 | 91,42 | 89,37 | 89,87 | -0,98% | 482.557,00 |
21.03.2024 | 87,40 | 91,14 | 87,38 | 90,76 | 4,95% | 878.111,00 |
20.03.2024 | 85,78 | 87,55 | 85,60 | 86,48 | 0,62% | 628.944,00 |
19.03.2024 | 85,39 | 86,97 | 84,81 | 85,95 | -0,47% | 502.675,00 |
18.03.2024 | 85,02 | 86,56 | 84,71 | 86,36 | 2,31% | 783.169,00 |
15.03.2024 | 83,79 | 85,32 | 83,61 | 84,41 | 0,06% | 1.230.161,00 |
14.03.2024 | 85,52 | 86,78 | 82,51 | 84,36 | -2,70% | 665.591,00 |
13.03.2024 | 88,09 | 89,08 | 86,52 | 86,70 | -1,64% | 775.431,00 |
12.03.2024 | 89,01 | 89,46 | 87,08 | 88,15 | -0,44% | 541.869,00 |
11.03.2024 | 91,18 | 92,10 | 88,07 | 88,54 | -4,16% | 1.174.942,00 |
08.03.2024 | 92,75 | 93,48 | 91,71 | 92,38 | 0,98% | 837.647,00 |
07.03.2024 | 89,13 | 91,63 | 88,90 | 91,48 | 3,23% | 989.343,00 |
06.03.2024 | 87,34 | 90,62 | 87,15 | 88,62 | 2,59% | 1.365.467,00 |
05.03.2024 | 87,10 | 88,65 | 85,75 | 86,38 | -1,48% | 1.112.952,00 |
04.03.2024 | 87,73 | 88,92 | 86,05 | 87,68 | 3,34% | 1.547.690,00 |
01.03.2024 | 84,00 | 87,19 | 80,47 | 84,85 | 12,44% | 3.192.544,00 |
29.02.2024 | 75,33 | 75,89 | 73,85 | 75,46 | 0,94% | 1.976.812,00 |
28.02.2024 | 73,75 | 75,46 | 72,96 | 74,76 | 0,69% | 900.920,00 |
27.02.2024 | 73,34 | 74,95 | 73,14 | 74,25 | 2,97% | 952.681,00 |
26.02.2024 | 70,36 | 72,79 | 69,80 | 72,11 | 1,69% | 913.303,00 |
23.02.2024 | 72,31 | 72,45 | 70,88 | 70,91 | -1,80% | 625.858,00 |
22.02.2024 | 70,73 | 73,94 | 70,67 | 72,21 | 3,04% | 859.516,00 |
21.02.2024 | 69,13 | 70,44 | 68,89 | 70,08 | 1,11% | 648.008,00 |
20.02.2024 | 69,69 | 70,13 | 68,68 | 69,31 | -2,49% | 1.056.281,00 |
16.02.2024 | 71,92 | 72,92 | 70,93 | 71,08 | -2,60% | 815.113,00 |
15.02.2024 | 73,72 | 74,67 | 72,47 | 72,98 | 0,27% | 668.380,00 |
14.02.2024 | 72,33 | 73,72 | 70,81 | 72,78 | 1,83% | 1.159.440,00 |
13.02.2024 | 70,60 | 72,92 | 70,19 | 71,47 | -2,62% | 1.067.285,00 |
12.02.2024 | 70,31 | 73,95 | 70,31 | 73,39 | 3,53% | 843.750,00 |
09.02.2024 | 69,57 | 71,26 | 68,55 | 70,89 | 2,35% | 620.771,00 |
08.02.2024 | 68,56 | 70,06 | 68,54 | 69,26 | 0,89% | 597.989,00 |
07.02.2024 | 69,89 | 69,99 | 67,52 | 68,65 | -0,54% | 617.488,00 |
06.02.2024 | 67,97 | 69,06 | 67,49 | 69,02 | 1,49% | 709.066,00 |
05.02.2024 | 69,32 | 69,43 | 66,66 | 68,01 | -3,82% | 555.456,00 |
02.02.2024 | 69,30 | 71,81 | 68,31 | 70,71 | 0,86% | 871.931,00 |
01.02.2024 | 66,48 | 70,30 | 66,48 | 70,11 | 6,76% | 1.270.188,00 |
31.01.2024 | 67,05 | 68,35 | 65,67 | 65,67 | -1,71% | 700.236,00 |
30.01.2024 | 66,30 | 68,00 | 66,01 | 66,81 | -0,28% | 630.362,00 |
29.01.2024 | 65,02 | 67,05 | 64,39 | 67,00 | 3,16% | 654.198,00 |
26.01.2024 | 65,44 | 66,13 | 64,47 | 64,95 | -0,44% | 532.187,00 |
25.01.2024 | 64,74 | 65,28 | 63,97 | 65,24 | 2,29% | 866.475,00 |
24.01.2024 | 65,42 | 65,82 | 62,87 | 63,78 | -1,36% | 800.549,00 |
23.01.2024 | 65,75 | 66,26 | 60,96 | 64,66 | -0,05% | 1.853.535,00 |
22.01.2024 | 63,74 | 64,86 | 62,38 | 64,69 | 2,42% | 2.164.797,00 |
19.01.2024 | 68,50 | 68,63 | 62,93 | 63,16 | -7,73% | 2.424.877,00 |
18.01.2024 | 67,23 | 68,67 | 66,30 | 68,45 | 3,26% | 1.017.117,00 |
17.01.2024 | 67,77 | 67,77 | 65,19 | 66,29 | -4,14% | 1.905.816,00 |
16.01.2024 | 69,76 | 70,38 | 68,83 | 69,15 | -3,80% | 1.735.698,00 |
12.01.2024 | 73,41 | 74,37 | 71,88 | 71,88 | -1,41% | 622.296,00 |
11.01.2024 | 74,27 | 74,67 | 72,88 | 72,91 | -2,46% | 783.872,00 |
10.01.2024 | 72,11 | 74,85 | 71,52 | 74,75 | 4,33% | 1.161.671,00 |
09.01.2024 | 70,86 | 71,85 | 69,78 | 71,65 | -0,24% | 902.958,00 |
08.01.2024 | 69,82 | 72,25 | 69,67 | 71,82 | 2,15% | 596.666,00 |
05.01.2024 | 69,38 | 71,55 | 69,04 | 70,31 | 0,59% | 768.482,00 |
04.01.2024 | 70,91 | 71,44 | 69,40 | 69,90 | -0,87% | 769.305,00 |
03.01.2024 | 72,63 | 73,07 | 70,48 | 70,51 | -4,87% | 840.237,00 |
02.01.2024 | 74,57 | 75,69 | 73,29 | 74,12 | -2,11% | 518.297,00 |
29.12.2023 | 75,04 | 76,36 | 74,84 | 75,72 | 0,17% | 722.628,00 |
28.12.2023 | 74,65 | 75,64 | 74,61 | 75,59 | 1,31% | 516.157,00 |
27.12.2023 | 74,79 | 75,56 | 74,36 | 74,61 | 0,01% | 506.010,00 |
26.12.2023 | 73,44 | 75,08 | 73,10 | 74,60 | 2,07% | 517.848,00 |
22.12.2023 | 72,90 | 73,78 | 72,19 | 73,09 | 0,90% | 517.310,00 |
21.12.2023 | 71,69 | 72,91 | 71,10 | 72,44 | 2,71% | 713.429,00 |
20.12.2023 | 72,83 | 74,09 | 70,20 | 70,53 | -4,03% | 846.141,00 |
19.12.2023 | 72,64 | 74,21 | 72,11 | 73,49 | 2,98% | 784.913,00 |
18.12.2023 | 72,82 | 73,40 | 71,24 | 71,36 | -2,10% | 776.287,00 |
15.12.2023 | 75,62 | 75,65 | 72,62 | 72,89 | -3,50% | 1.766.457,00 |
14.12.2023 | 73,32 | 76,56 | 73,32 | 75,53 | 6,01% | 2.027.438,00 |
13.12.2023 | 67,22 | 71,63 | 67,22 | 71,25 | 5,34% | 1.382.010,00 |
12.12.2023 | 67,27 | 68,51 | 66,51 | 67,64 | 0,55% | 1.032.810,00 |
11.12.2023 | 66,00 | 67,29 | 65,70 | 67,27 | 1,26% | 681.371,00 |
08.12.2023 | 64,90 | 67,05 | 64,69 | 66,43 | 2,48% | 856.561,00 |
07.12.2023 | 64,55 | 65,75 | 63,86 | 64,82 | 0,57% | 804.991,00 |
06.12.2023 | 66,18 | 67,89 | 64,18 | 64,45 | -1,80% | 1.608.473,00 |
05.12.2023 | 63,50 | 65,81 | 62,56 | 65,63 | 1,97% | 1.527.470,00 |
04.12.2023 | 62,86 | 65,72 | 62,86 | 64,36 | 1,96% | 1.190.032,00 |