Holen Sie sich die Stockscreener-App
201.86
0.76%
-1.54
Handel nachbörslich:
201.86
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 |
|---|---|---|---|---|---|
| 2025-10-17 | $204.9 | $199.7 | $5.29 | 962,805.0 | -0.76% |
| 2025-10-16 | $209.0 | $202.2 | $6.87 | 626,822.0 | -0.57% |
| 2025-10-15 | $208.8 | $200.0 | $8.84 | 1,141,565.0 | -0.40% |
| 2025-10-14 | $208.4 | $196.7 | $11.79 | 725,554.0 | +1.04% |
| 2025-10-13 | $205.7 | $199.9 | $5.81 | 1,004,354.0 | +3.92% |
| 2025-10-10 | $212.2 | $195.0 | $17.18 | 2,145,282.0 | -6.90% |
| 2025-10-09 | $220.4 | $210.1 | $10.35 | 1,050,161.0 | -4.03% |
| 2025-10-08 | $219.7 | $211.2 | $8.49 | 661,735.0 | +2.79% |
| 2025-10-07 | $220.8 | $208.0 | $12.77 | 933,617.0 | -1.76% |
| 2025-10-06 | $221.8 | $216.8 | $5.04 | 707,016.0 | +0.46% |
| 2025-10-03 | $217.5 | $212.7 | $4.84 | 811,709.0 | +0.19% |
| 2025-10-02 | $219.1 | $213.8 | $5.25 | 668,625.0 | +0.19% |
| 2025-10-01 | $217.0 | $206.9 | $10.04 | 772,683.0 | +1.03% |
| 2025-09-30 | $213.7 | $209.2 | $4.45 | 851,707.0 | +1.56% |
| 2025-09-29 | $212.5 | $208.7 | $3.78 | 671,369.0 | +0.69% |
| 2025-09-26 | $209.1 | $204.3 | $4.78 | 619,032.0 | +1.82% |
| 2025-09-25 | $206.3 | $196.3 | $10.00 | 1,099,284.0 | -0.75% |
| 2025-09-24 | $208.1 | $204.1 | $3.99 | 809,923.0 | -0.15% |
| 2025-09-23 | $208.0 | $204.6 | $3.38 | 755,398.0 | -0.40% |
| 2025-09-22 | $207.6 | $200.0 | $7.60 | 856,771.0 | +3.04% |
| 2025-09-19 | $202.0 | $198.6 | $3.35 | 1,695,419.0 | +0.76% |
| 2025-09-18 | $201.6 | $193.8 | $7.88 | 1,239,758.0 | +3.15% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $221.8 | $195.0 | $26.79 | 13,174,733.0 | -5.15% |
| 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% |
Mastec Inc-Aktien (MTZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $76.56 | $59.24 | $17.32 | 20,344,307.0 | +24.87% |
| 2023-11 | $61.52 | $44.65 | $16.87 | 35,215,469.0 | +2.02% |
| 2023-10 | $71.96 | $57.34 | $14.62 | 22,461,046.0 | -17.41% |
| 2023-09 | $101.1 | $71.61 | $29.48 | 18,007,658.0 | -27.66% |
| 2023-08 | $123.3 | $91.46 | $31.87 | 18,622,749.0 | -15.51% |
| 2023-07 | $121.8 | $111.7 | $10.17 | 11,207,458.0 | -0.19% |
| 2023-06 | $118.3 | $101.2 | $17.11 | 14,155,195.0 | +16.39% |
| 2023-05 | $104.9 | $84.80 | $20.07 | 16,449,188.0 | +14.13% |
| 2023-04 | $95.10 | $85.17 | $9.93 | 8,716,197.0 | -5.96% |
| 2023-03 | $103.5 | $85.58 | $17.92 | 15,478,053.0 | -3.36% |
| 2023-02 | $100.4 | $89.00 | $11.44 | 12,550,496.0 | -0.52% |
| 2023-01 | $98.28 | $84.89 | $13.39 | 10,909,456.0 | +15.12% |
0.10%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):