Holen Sie sich die Stockscreener-App
217.43
7.40%
-18.32
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $236.2 | $216.3 | $19.88 | 897,459.0 | -7.70% |
| 2026-01-07 | $237.4 | $231.5 | $5.86 | 1,933,091.0 | -0.25% |
| 2026-01-06 | $236.5 | $222.5 | $13.97 | 1,445,446.0 | +1.62% |
| 2026-01-05 | $237.8 | $230.1 | $7.65 | 1,409,804.0 | +2.17% |
| 2026-01-02 | $228.5 | $219.3 | $9.18 | 576,226.0 | +4.73% |
| 2025-12-31 | $222.4 | $216.7 | $5.75 | 386,750.0 | -1.34% |
| 2025-12-30 | $222.9 | $219.7 | $3.19 | 474,649.0 | -1.09% |
| 2025-12-29 | $224.6 | $221.8 | $2.75 | 381,273.0 | -0.73% |
| 2025-12-26 | $225.5 | $222.7 | $2.84 | 266,380.0 | +0.40% |
| 2025-12-24 | $225.0 | $222.6 | $2.38 | 263,022.0 | -0.66% |
| 2025-12-23 | $227.1 | $221.5 | $5.59 | 552,019.0 | +0.18% |
| 2025-12-22 | $224.8 | $219.5 | $5.34 | 502,485.0 | +2.93% |
| 2025-12-19 | $221.0 | $215.1 | $5.96 | 1,080,710.0 | +1.97% |
| 2025-12-18 | $218.7 | $212.9 | $5.86 | 826,821.0 | +2.24% |
| 2025-12-17 | $223.4 | $206.2 | $17.23 | 1,398,205.0 | -4.09% |
| 2025-12-16 | $223.6 | $215.4 | $8.14 | 797,421.0 | -0.99% |
| 2025-12-15 | $223.7 | $218.9 | $4.78 | 699,941.0 | -0.29% |
| 2025-12-12 | $232.2 | $218.5 | $13.76 | 1,260,478.0 | -5.12% |
| 2025-12-11 | $233.1 | $220.4 | $12.74 | 980,721.0 | +1.81% |
| 2025-12-10 | $232.0 | $220.6 | $11.39 | 1,432,831.0 | +3.82% |
| 2025-12-09 | $224.7 | $219.2 | $5.50 | 579,091.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $237.8 | $216.3 | $21.44 | 6,262,026.0 | +0.10% |
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% |
1.68%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):