Holen Sie sich die Stockscreener-App
361.70
0.60%
-2.19
Handel nachbörslich:
361.50
-0.20
-0.06%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MTZ?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mastec Inc-Aktien (MTZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-08 | $368.7 | $354.0 | $14.76 | 953,387.0 | -0.60% |
| 2026-06-05 | $373.5 | $360.3 | $13.20 | 885,714.0 | -2.89% |
| 2026-06-04 | $378.3 | $360.0 | $18.27 | 865,443.0 | +1.37% |
| 2026-06-03 | $382.4 | $361.4 | $21.01 | 1,025,002.0 | +0.92% |
| 2026-06-02 | $374.9 | $361.0 | $13.88 | 912,021.0 | +1.16% |
| 2026-06-01 | $377.7 | $360.5 | $17.21 | 1,457,424.0 | -4.30% |
| 2026-05-29 | $386.7 | $368.0 | $18.74 | 5,394,897.0 | -1.29% |
| 2026-05-28 | $388.1 | $378.5 | $9.65 | 892,126.0 | -1.08% |
| 2026-05-27 | $394.7 | $380.6 | $14.08 | 640,759.0 | -0.83% |
| 2026-05-26 | $396.0 | $385.3 | $10.64 | 661,386.0 | +2.26% |
| 2026-05-22 | $394.0 | $378.3 | $15.69 | 653,484.0 | -1.71% |
| 2026-05-21 | $393.0 | $380.0 | $13.01 | 814,642.0 | +1.19% |
| 2026-05-20 | $396.1 | $382.9 | $13.26 | 733,760.0 | -0.21% |
| 2026-05-19 | $389.8 | $369.1 | $20.75 | 1,357,493.0 | -0.15% |
| 2026-05-18 | $415.2 | $383.2 | $31.98 | 1,527,382.0 | -7.07% |
| 2026-05-15 | $426.7 | $412.0 | $14.69 | 1,115,966.0 | -4.57% |
| 2026-05-14 | $435.9 | $423.8 | $12.11 | 925,972.0 | +2.59% |
| 2026-05-13 | $433.0 | $411.9 | $21.14 | 1,004,975.0 | +0.83% |
| 2026-05-12 | $422.3 | $402.6 | $19.73 | 1,326,025.0 | -0.25% |
Mastec Inc-Aktien (MTZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mastec Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mastec Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mastec Inc-Aktien (MTZ) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $382.4 | $354.0 | $28.41 | 7,052,378.0 | -4.41% |
| 2026-05 | $441.4 | $368.0 | $73.47 | 24,877,806.0 | -3.98% |
| 2026-04 | $401.2 | $322.4 | $78.76 | 15,866,361.0 | +22.47% |
| 2026-03 | $328.7 | $275.7 | $52.94 | 23,604,486.0 | +7.96% |
| 2026-02 | $300.0 | $226.1 | $73.91 | 19,164,767.0 | +23.93% |
| 2026-01 | $251.0 | $213.2 | $37.79 | 18,058,301.0 | +10.63% |
Mastec Inc-Aktien (MTZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $233.1 | $206.2 | $26.99 | 16,205,281.0 | +3.02% |
| 2025-11 | $214.2 | $182.3 | $31.91 | 15,021,827.0 | +4.76% |
| 2025-10 | $224.0 | $190.0 | $34.02 | 23,991,641.0 | -4.06% |
| 2025-09 | $213.7 | $171.1 | $42.61 | 19,449,912.0 | +17.13% |
| 2025-08 | $187.0 | $160.1 | $26.94 | 21,381,063.0 | -3.97% |
| 2025-07 | $194.0 | $164.1 | $29.88 | 19,089,894.0 | +11.02% |
| 2025-06 | $172.7 | $152.4 | $20.28 | 15,437,486.0 | +9.30% |
| 2025-05 | $161.5 | $131.7 | $29.78 | 19,868,828.0 | +22.47% |
| 2025-04 | $128.2 | $99.70 | $28.54 | 21,674,034.0 | +9.09% |
| 2025-03 | $135.9 | $106.5 | $29.42 | 28,392,402.0 | -10.63% |
| 2025-02 | $146.8 | $123.3 | $23.43 | 19,749,752.0 | -9.99% |
| 2025-01 | $166.9 | $129.5 | $37.45 | 20,270,788.0 | +6.57% |
Mastec Inc-Aktien (MTZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $144.8 | $129.9 | $14.94 | 14,927,435.0 | -5.73% |
| 2024-11 | $150.1 | $128.5 | $21.62 | 19,543,637.0 | +17.23% |
| 2024-10 | $130.2 | $118.9 | $11.36 | 15,249,563.0 | -0.17% |
| 2024-09 | $128.0 | $96.01 | $31.96 | 18,647,037.0 | +8.81% |
| 2024-08 | $113.7 | $89.96 | $23.73 | 15,977,828.0 | +2.82% |
| 2024-07 | $112.3 | $99.52 | $12.78 | 18,199,404.0 | +2.84% |
| 2024-06 | $112.9 | $105.5 | $7.43 | 14,115,002.0 | -4.69% |
| 2024-05 | $113.1 | $86.12 | $27.00 | 19,291,554.0 | +26.56% |
| 2024-04 | $96.73 | $82.29 | $14.44 | 14,412,209.0 | -4.89% |
| 2024-03 | $94.82 | $80.47 | $14.35 | 19,390,771.0 | +23.58% |
| 2024-02 | $75.89 | $66.48 | $9.41 | 17,764,444.0 | +14.91% |
| 2024-01 | $75.69 | $60.96 | $14.73 | 22,301,724.0 | -13.27% |
1.07%
2.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):