MasTec, Inc. MTZ
NYSE · Vereinigte Staaten · Industriedienstleistungen
$213,62+3,39 (+1,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $213,62 | +1,61 % | $211,97 | $218,52 | $208,05 | 1,94M |
| 2026-09-29 | $210,23 | +3,01 % | $206,87 | $212,44 | $206,00 | 1,39M |
| 2026-09-28 | $204,09 | -4,12 % | $212,96 | $213,98 | $203,38 | 1,76M |
| 2026-09-25 | $212,85 | +0,42 % | $213,27 | $217,46 | $210,25 | 1,36M |
| 2026-09-24 | $211,95 | -2,56 % | $214,50 | $216,63 | $211,18 | 916,70K |
| 2026-09-23 | $217,52 | -1,88 % | $221,78 | $225,01 | $213,93 | 1,05M |
| 2026-09-22 | $221,69 | -0,54 % | $223,61 | $226,74 | $220,01 | 1,46M |
| 2026-09-21 | $222,90 | +3,97 % | $217,23 | $225,81 | $213,53 | 1,59M |
| 2026-09-18 | $214,38 | +3,19 % | $210,53 | $216,99 | $208,10 | 2,72M |
| 2026-09-17 | $207,75 | -7,92 % | $234,47 | $235,00 | $206,50 | 3,90M |
| 2026-09-16 | $225,62 | +1,31 % | $227,37 | $233,79 | $224,60 | 1,30M |
| 2026-09-15 | $222,70 | -2,20 % | $229,62 | $232,29 | $221,65 | 1,30M |
| 2026-09-14 | $227,70 | -5,29 % | $229,14 | $234,08 | $225,15 | 1,25M |
| 2026-09-11 | $240,41 | +3,54 % | $235,26 | $241,75 | $234,39 | 722,60K |
| 2026-09-10 | $232,20 | -3,52 % | $236,73 | $240,27 | $230,10 | 971,50K |
| 2026-09-09 | $240,68 | -2,23 % | $251,63 | $251,63 | $240,40 | 849,30K |
| 2026-09-08 | $246,18 | +3,79 % | $239,64 | $252,35 | $239,50 | 1,93M |
| 2026-09-04 | $237,19 | +2,11 % | $234,75 | $240,79 | $232,00 | 1,65M |
| 2026-09-03 | $232,28 | -1,30 % | $235,18 | $238,71 | $230,27 | 1,40M |
| 2026-09-02 | $235,33 | -1,01 % | $237,78 | $238,83 | $233,28 | 1,63M |
| 2026-09-01 | $237,74 | -0,85 % | $237,90 | $241,19 | $233,62 | 1,52M |
| 2026-08-31 | $239,78 | -0,51 % | $241,84 | $242,70 | $235,50 | 1,58M |
| 2026-08-28 | $241,00 | -4,03 % | $249,32 | $252,05 | $240,24 | 1,47M |
| 2026-08-27 | $251,13 | +0,96 % | $256,25 | $257,47 | $246,63 | 947,60K |
| 2026-08-26 | $248,73 | +0,76 % | $244,31 | $250,91 | $243,56 | 1,54M |
| 2026-08-25 | $246,85 | -3,33 % | $256,05 | $263,53 | $242,62 | 1,94M |
| 2026-08-24 | $255,36 | -4,09 % | $264,99 | $267,94 | $252,34 | 1,79M |
| 2026-08-21 | $266,26 | -2,06 % | $276,40 | $278,59 | $263,08 | 1,24M |
| 2026-08-20 | $271,86 | -0,08 % | $270,31 | $273,21 | $265,66 | 1,19M |
| 2026-08-19 | $272,07 | -2,88 % | $280,47 | $284,63 | $262,14 | 1,49M |
| 2026-08-18 | $280,13 | -7,39 % | $293,33 | $298,27 | $279,52 | 1,20M |
| 2026-08-17 | $302,48 | +1,64 % | $301,50 | $311,08 | $299,70 | 1,79M |
| 2026-08-14 | $297,59 | +4,01 % | $287,92 | $298,37 | $284,32 | 1,77M |
| 2026-08-13 | $286,11 | +1,78 % | $283,00 | $292,25 | $283,00 | 2,24M |
| 2026-08-12 | $281,11 | +3,10 % | $282,97 | $287,67 | $279,66 | 1,79M |
| 2026-08-11 | $272,65 | +1,63 % | $273,77 | $279,75 | $270,54 | 1,14M |
| 2026-08-10 | $268,28 | -1,53 % | $274,00 | $283,00 | $267,98 | 1,31M |
| 2026-08-07 | $272,46 | +5,35 % | $262,51 | $274,71 | $254,83 | 1,77M |
| 2026-08-06 | $258,63 | -3,04 % | $263,66 | $270,26 | $258,52 | 1,01M |
| 2026-08-05 | $266,75 | -1,83 % | $270,49 | $284,14 | $266,67 | 1,29M |
| 2026-08-04 | $271,71 | +4,02 % | $266,00 | $275,44 | $263,50 | 1,57M |
| 2026-08-03 | $261,22 | -0,71 % | $258,71 | $265,73 | $252,45 | 2,36M |
| 2026-07-31 | $263,10 | -18,91 % | $277,00 | $281,87 | $259,25 | 3,95M |
| 2026-07-30 | $324,44 | +12,88 % | $323,88 | $327,12 | $316,94 | 2,57M |
| 2026-07-29 | $287,42 | -8,01 % | $309,97 | $313,88 | $286,54 | 1,45M |
| 2026-07-28 | $312,44 | -7,23 % | $326,54 | $326,54 | $305,01 | 1,21M |
| 2026-07-27 | $336,79 | -0,31 % | $338,12 | $346,31 | $319,52 | 1,28M |
| 2026-07-24 | $337,84 | -5,86 % | $357,37 | $362,44 | $336,81 | 731,60K |
| 2026-07-23 | $358,86 | +0,42 % | $357,07 | $366,30 | $354,72 | 696,10K |
| 2026-07-22 | $357,35 | +1,69 % | $344,82 | $360,25 | $340,25 | 851,70K |
| 2026-07-21 | $351,40 | +4,39 % | $345,70 | $351,65 | $338,56 | 1,02M |
| 2026-07-20 | $336,61 | +2,13 % | $337,41 | $342,76 | $332,98 | 876,20K |
| 2026-07-17 | $329,59 | -3,29 % | $331,74 | $336,58 | $320,53 | 4,02M |
| 2026-07-16 | $340,81 | -4,72 % | $346,97 | $349,14 | $335,80 | 1,20M |
| 2026-07-15 | $357,71 | -2,02 % | $362,02 | $363,98 | $346,23 | 1,18M |
| 2026-07-14 | $365,10 | +1,36 % | $369,95 | $376,87 | $361,12 | 703,30K |
| 2026-07-13 | $360,21 | -3,40 % | $369,59 | $373,12 | $357,86 | 816,40K |
| 2026-07-10 | $372,89 | -3,07 % | $380,90 | $383,98 | $369,40 | 922,20K |
| 2026-07-09 | $384,72 | +0,48 % | $398,66 | $405,00 | $383,56 | 871,10K |
| 2026-07-08 | $382,90 | +6,70 % | $370,73 | $386,98 | $366,69 | 1,81M |
| 2026-07-07 | $358,85 | -5,72 % | $371,03 | $371,94 | $348,13 | 953,50K |
| 2026-07-06 | $380,63 | +1,93 % | $376,01 | $390,00 | $375,97 | 647,70K |
| 2026-07-02 | $373,43 | -4,40 % | $392,20 | $395,96 | $366,45 | 883,00K |
| 2026-07-01 | $390,61 | -6,12 % | $410,46 | $410,46 | $383,19 | 1,18M |
| 2026-06-30 | $416,06 | -3,04 % | $429,68 | $429,68 | $412,47 | 1,62M |
| 2026-06-29 | $429,09 | +8,29 % | $393,28 | $429,44 | $392,29 | 1,51M |
| 2026-06-26 | $396,25 | -1,81 % | $395,13 | $407,25 | $385,01 | 3,30M |
| 2026-06-25 | $403,57 | +2,65 % | $401,59 | $408,00 | $394,33 | 1,02M |
| 2026-06-24 | $393,14 | +0,69 % | $382,63 | $397,82 | $380,00 | 701,40K |
| 2026-06-23 | $390,44 | -3,91 % | $381,51 | $398,50 | $375,19 | 1,24M |
| 2026-06-22 | $406,32 | +7,02 % | $383,54 | $406,88 | $382,51 | 1,20M |
| 2026-06-18 | $379,66 | +1,27 % | $380,00 | $387,98 | $372,93 | 1,59M |
| 2026-06-17 | $374,91 | +1,51 % | $372,34 | $381,36 | $370,66 | 982,30K |
| 2026-06-16 | $369,35 | -0,67 % | $374,56 | $379,56 | $368,67 | 606,80K |
| 2026-06-15 | $371,85 | +2,45 % | $374,23 | $376,23 | $366,29 | 943,90K |
| 2026-06-12 | $362,97 | +1,25 % | $360,82 | $369,07 | $358,83 | 703,30K |
| 2026-06-11 | $358,50 | +6,83 % | $339,21 | $358,61 | $339,11 | 1,17M |
| 2026-06-10 | $335,58 | -4,96 % | $350,79 | $353,75 | $333,34 | 1,39M |
| 2026-06-09 | $353,08 | -2,38 % | $365,25 | $368,58 | $339,00 | 1,17M |
| 2026-06-08 | $361,70 | -0,60 % | $365,13 | $368,74 | $353,97 | 953,50K |
| 2026-06-05 | $363,89 | -2,89 % | $367,85 | $373,51 | $360,30 | 887,60K |
| 2026-06-04 | $374,73 | +1,37 % | $362,19 | $378,28 | $360,01 | 866,10K |
| 2026-06-03 | $369,66 | +0,92 % | $364,23 | $382,38 | $361,37 | 1,03M |
| 2026-06-02 | $366,30 | +1,16 % | $362,09 | $374,88 | $361,00 | 912,10K |
| 2026-06-01 | $362,09 | -4,30 % | $376,20 | $377,67 | $360,46 | 1,46M |
| 2026-05-29 | $378,37 | -1,29 % | $381,98 | $386,70 | $367,96 | 5,40M |
| 2026-05-28 | $383,33 | -1,08 % | $385,43 | $388,15 | $378,50 | 892,30K |
| 2026-05-27 | $387,52 | -0,83 % | $389,38 | $394,66 | $380,57 | 641,20K |
| 2026-05-26 | $390,75 | +2,26 % | $388,17 | $395,98 | $385,34 | 661,80K |
| 2026-05-22 | $382,11 | -1,71 % | $391,57 | $394,00 | $378,31 | 653,70K |