Holen Sie sich die Stockscreener-App
181.75
0.35%
-0.64
Handel nachbörslich:
183.00
1.25
+0.69%
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 |
|---|---|---|---|---|---|
| 2025-07-24 | $182.9 | $179.9 | $3.00 | 629,625.0 | -0.35% |
| 2025-07-23 | $182.4 | $180.5 | $1.88 | 560,719.0 | +4.89% |
| 2025-07-22 | $175.0 | $167.3 | $7.74 | 741,503.0 | -0.82% |
| 2025-07-21 | $177.7 | $174.0 | $3.66 | 523,415.0 | -1.32% |
| 2025-07-18 | $178.9 | $176.2 | $2.69 | 848,686.0 | +0.62% |
| 2025-07-17 | $177.4 | $174.4 | $2.97 | 963,240.0 | +1.27% |
| 2025-07-16 | $175.1 | $171.2 | $3.96 | 1,082,764.0 | +1.42% |
| 2025-07-15 | $173.7 | $170.9 | $2.81 | 592,401.0 | -0.27% |
| 2025-07-14 | $172.8 | $168.9 | $3.89 | 599,585.0 | +1.26% |
| 2025-07-11 | $170.8 | $167.3 | $3.52 | 539,455.0 | +0.87% |
| 2025-07-10 | $169.9 | $164.1 | $5.79 | 934,472.0 | -0.32% |
| 2025-07-09 | $170.6 | $167.7 | $2.84 | 532,666.0 | +0.64% |
| 2025-07-08 | $171.7 | $165.3 | $6.47 | 946,782.0 | -2.17% |
| 2025-07-07 | $173.1 | $169.6 | $3.53 | 751,786.0 | +0.05% |
| 2025-07-03 | $173.2 | $169.4 | $3.79 | 862,224.0 | +1.49% |
| 2025-07-02 | $171.2 | $168.2 | $3.09 | 961,730.0 | +0.67% |
| 2025-07-01 | $170.3 | $164.1 | $6.14 | 1,476,024.0 | -1.29% |
| 2025-06-30 | $171.7 | $166.2 | $5.57 | 1,268,536.0 | -0.91% |
| 2025-06-27 | $172.7 | $167.2 | $5.52 | 1,409,871.0 | +0.84% |
| 2025-06-26 | $172.1 | $169.3 | $2.80 | 629,614.0 | +1.18% |
| 2025-06-25 | $171.9 | $168.4 | $3.44 | 669,654.0 | -0.56% |
| 2025-06-24 | $170.1 | $166.7 | $3.38 | 639,313.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $182.9 | $164.1 | $18.82 | 14,176,702.0 | +6.64% |
| 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% |
0.30%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):