Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 14,09 | 14,75 | 13,64 | 14,53 | 1,40% | 34.470,00 |
| 28.01.2025 | 13,41 | 14,74 | 13,11 | 14,33 | 5,29% | 48.643,00 |
| 27.01.2025 | 14,09 | 14,47 | 13,24 | 13,61 | -4,22% | 23.975,00 |
| 24.01.2025 | 14,72 | 14,72 | 14,00 | 14,21 | -4,18% | 14.028,00 |
| 23.01.2025 | 14,51 | 14,84 | 14,29 | 14,83 | 3,71% | 22.390,00 |
| 22.01.2025 | 14,47 | 14,70 | 14,30 | 14,30 | 0,00% | 25.431,00 |
| 21.01.2025 | 14,29 | 14,74 | 14,29 | 14,30 | 0,21% | 15.820,00 |
| 17.01.2025 | 14,99 | 14,99 | 14,27 | 14,27 | -5,50% | 16.042,00 |
| 16.01.2025 | 14,65 | 15,14 | 13,81 | 15,10 | 5,59% | 13.033,00 |
| 15.01.2025 | 14,65 | 15,40 | 14,30 | 14,30 | 0,14% | 21.634,00 |
| 14.01.2025 | 14,32 | 14,52 | 14,11 | 14,28 | 1,28% | 12.579,00 |
| 13.01.2025 | 13,69 | 14,32 | 13,69 | 14,10 | 2,92% | 15.491,00 |
| 10.01.2025 | 14,18 | 14,21 | 13,56 | 13,70 | -3,99% | 8.108,00 |
| 08.01.2025 | 14,60 | 14,60 | 14,16 | 14,27 | -3,71% | 27.711,00 |
| 07.01.2025 | 15,09 | 15,74 | 14,54 | 14,82 | -3,83% | 88.326,00 |
| 06.01.2025 | 14,63 | 15,44 | 14,43 | 15,41 | 3,70% | 38.150,00 |
| 03.01.2025 | 14,09 | 15,12 | 13,93 | 14,86 | 8,94% | 20.722,00 |
| 02.01.2025 | 14,90 | 15,30 | 13,51 | 13,64 | -8,46% | 47.433,00 |
| 31.12.2024 | 14,94 | 15,29 | 14,04 | 14,90 | -0,07% | 48.071,00 |
| 30.12.2024 | 15,06 | 15,22 | 14,45 | 14,91 | -0,60% | 45.621,00 |
| 27.12.2024 | 14,60 | 15,44 | 14,60 | 15,00 | -2,66% | 36.732,00 |
| 26.12.2024 | 15,06 | 16,00 | 14,51 | 15,41 | 2,19% | 51.654,00 |
| 24.12.2024 | 15,06 | 15,09 | 14,53 | 15,08 | 0,67% | 10.764,00 |
| 23.12.2024 | 14,92 | 15,39 | 14,58 | 14,98 | 1,90% | 38.255,00 |
| 20.12.2024 | 14,20 | 15,05 | 14,20 | 14,70 | 1,45% | 24.871,00 |
| 19.12.2024 | 13,32 | 14,81 | 13,11 | 14,49 | 13,20% | 30.895,00 |
| 18.12.2024 | 13,98 | 14,51 | 12,80 | 12,80 | -6,77% | 78.355,00 |
| 17.12.2024 | 13,57 | 14,24 | 13,32 | 13,73 | -0,15% | 40.214,00 |
| 16.12.2024 | 14,89 | 14,89 | 13,59 | 13,75 | -7,72% | 35.626,00 |
| 13.12.2024 | 14,69 | 14,90 | 14,15 | 14,90 | 1,43% | 9.089,00 |
| 12.12.2024 | 15,26 | 15,26 | 14,61 | 14,69 | -4,42% | 25.298,00 |
| 11.12.2024 | 14,42 | 15,38 | 14,24 | 15,37 | 7,48% | 28.485,00 |
| 10.12.2024 | 14,73 | 14,99 | 14,25 | 14,30 | -4,35% | 19.757,00 |
| 09.12.2024 | 15,04 | 15,13 | 14,20 | 14,95 | -0,60% | 25.079,00 |
| 06.12.2024 | 15,31 | 15,31 | 14,49 | 15,04 | -1,89% | 31.405,00 |
| 05.12.2024 | 14,68 | 15,52 | 14,10 | 15,33 | 6,02% | 70.768,00 |
| 04.12.2024 | 15,32 | 15,58 | 14,20 | 14,46 | -7,37% | 55.909,00 |
| 03.12.2024 | 15,75 | 15,97 | 14,76 | 15,61 | -2,32% | 44.555,00 |
| 02.12.2024 | 15,46 | 16,00 | 15,42 | 15,98 | 3,77% | 65.457,00 |
| 29.11.2024 | 15,22 | 15,52 | 15,15 | 15,40 | 3,29% | 10.905,00 |
| 27.11.2024 | 15,39 | 15,62 | 14,71 | 14,91 | -5,75% | 17.015,00 |
| 26.11.2024 | 14,48 | 15,82 | 14,17 | 15,82 | 10,01% | 37.489,00 |
| 25.11.2024 | 15,38 | 15,88 | 14,13 | 14,38 | -4,96% | 73.803,00 |
| 22.11.2024 | 14,00 | 15,31 | 14,00 | 15,13 | 13,76% | 40.727,00 |
| 20.11.2024 | 13,99 | 14,17 | 13,14 | 13,30 | -2,99% | 23.901,00 |
| 19.11.2024 | 13,86 | 14,67 | 13,62 | 13,71 | -4,66% | 39.274,00 |
| 18.11.2024 | 12,58 | 14,74 | 12,44 | 14,38 | 21,25% | 141.949,00 |
| 15.11.2024 | 13,01 | 13,20 | 11,44 | 11,86 | -7,85% | 73.230,00 |
| 14.11.2024 | 12,95 | 13,00 | 11,86 | 12,87 | 2,63% | 80.099,00 |
| 13.11.2024 | 12,94 | 12,94 | 11,70 | 12,54 | -1,10% | 36.369,00 |
| 12.11.2024 | 13,07 | 13,09 | 12,41 | 12,68 | -2,76% | 32.815,00 |
| 11.11.2024 | 11,80 | 13,14 | 11,55 | 13,04 | 17,27% | 71.790,00 |
| 08.11.2024 | 10,96 | 11,18 | 10,88 | 11,12 | 2,30% | 23.255,00 |
| 07.11.2024 | 10,95 | 11,20 | 10,40 | 10,87 | -0,18% | 31.612,00 |
| 06.11.2024 | 11,05 | 11,59 | 10,59 | 10,89 | 5,63% | 30.375,00 |
| 05.11.2024 | 10,38 | 10,44 | 9,77 | 10,31 | 1,61% | 8.927,00 |
| 04.11.2024 | 10,13 | 10,38 | 9,82 | 10,15 | 3,44% | 15.950,00 |
| 01.11.2024 | 10,13 | 10,14 | 9,70 | 9,81 | 0,72% | 12.628,00 |
| 31.10.2024 | 9,99 | 9,99 | 9,74 | 9,74 | -3,56% | 3.848,00 |
| 30.10.2024 | 9,98 | 10,14 | 9,74 | 10,10 | 0,83% | 15.367,00 |
| 29.10.2024 | 9,72 | 10,02 | 9,72 | 10,02 | -0,43% | 2.866,00 |
| 28.10.2024 | 9,98 | 10,06 | 9,86 | 10,06 | 4,14% | 4.528,00 |
| 25.10.2024 | 9,98 | 10,18 | 9,46 | 9,66 | -2,03% | 13.636,00 |
| 24.10.2024 | 9,81 | 10,19 | 9,78 | 9,86 | -2,95% | 5.347,00 |
| 23.10.2024 | 9,94 | 10,16 | 9,53 | 10,16 | 2,51% | 9.026,00 |
| 22.10.2024 | 9,83 | 10,06 | 9,71 | 9,91 | 0,93% | 5.503,00 |
| 21.10.2024 | 10,38 | 10,39 | 9,56 | 9,82 | -3,91% | 24.897,00 |
| 18.10.2024 | 10,54 | 10,78 | 9,90 | 10,22 | -3,13% | 11.970,00 |
| 17.10.2024 | 10,14 | 10,55 | 9,94 | 10,55 | 3,63% | 5.791,00 |
| 16.10.2024 | 9,74 | 10,18 | 9,66 | 10,18 | 4,09% | 3.618,00 |
| 15.10.2024 | 9,53 | 10,05 | 9,40 | 9,78 | -0,51% | 11.956,00 |
| 14.10.2024 | 10,01 | 10,25 | 9,80 | 9,83 | -1,70% | 3.683,00 |
| 11.10.2024 | 10,49 | 10,78 | 10,00 | 10,00 | -4,58% | 13.872,00 |
| 10.10.2024 | 10,37 | 10,84 | 9,75 | 10,48 | -0,19% | 19.858,00 |
| 09.10.2024 | 9,59 | 10,50 | 9,20 | 10,50 | 9,38% | 13.625,00 |
| 08.10.2024 | 9,04 | 9,60 | 9,01 | 9,60 | 4,35% | 17.497,00 |
| 07.10.2024 | 9,11 | 9,64 | 8,90 | 9,20 | -1,08% | 30.915,00 |
| 04.10.2024 | 9,71 | 9,86 | 9,29 | 9,30 | -4,22% | 7.955,00 |
| 03.10.2024 | 9,43 | 9,79 | 9,43 | 9,71 | -0,41% | 2.426,00 |
| 02.10.2024 | 9,59 | 9,92 | 9,59 | 9,75 | 1,46% | 3.714,00 |
| 01.10.2024 | 9,77 | 10,07 | 9,61 | 9,61 | -3,90% | 7.390,00 |
| 30.09.2024 | 10,00 | 10,10 | 9,78 | 10,00 | -0,99% | 5.141,00 |
| 27.09.2024 | 9,94 | 10,20 | 9,81 | 10,10 | -0,98% | 2.227,00 |
| 26.09.2024 | 10,52 | 10,52 | 9,92 | 10,20 | 0,20% | 4.077,00 |
| 25.09.2024 | 9,88 | 10,18 | 9,83 | 10,18 | 4,09% | 839,00 |
| 24.09.2024 | 9,57 | 9,99 | 9,35 | 9,78 | 1,35% | 18.600,00 |
| 23.09.2024 | 10,45 | 10,55 | 9,09 | 9,65 | -9,64% | 26.843,00 |
| 20.09.2024 | 10,22 | 10,68 | 10,00 | 10,68 | 4,50% | 26.959,00 |
| 19.09.2024 | 9,91 | 10,23 | 9,82 | 10,22 | 3,02% | 5.942,00 |
| 18.09.2024 | 9,95 | 10,15 | 9,73 | 9,92 | 0,30% | 7.201,00 |
| 17.09.2024 | 9,78 | 10,07 | 9,65 | 9,89 | -0,50% | 7.743,00 |
| 16.09.2024 | 10,15 | 10,15 | 9,74 | 9,94 | -0,50% | 3.413,00 |
| 13.09.2024 | 10,07 | 10,14 | 9,67 | 9,99 | 0,40% | 2.399,00 |
| 12.09.2024 | 9,97 | 10,14 | 9,54 | 9,95 | 0,51% | 2.819,00 |
| 11.09.2024 | 9,51 | 9,90 | 9,51 | 9,90 | 4,10% | 6.788,00 |
| 10.09.2024 | 9,30 | 9,51 | 9,12 | 9,51 | 2,26% | 14.834,00 |
| 09.09.2024 | 8,87 | 9,30 | 8,67 | 9,30 | 3,33% | 8.521,00 |
| 06.09.2024 | 9,01 | 9,34 | 8,82 | 9,00 | -2,17% | 16.098,00 |
| 05.09.2024 | 9,32 | 9,60 | 9,14 | 9,20 | -3,66% | 21.120,00 |
| 04.09.2024 | 9,83 | 9,94 | 9,55 | 9,55 | -5,63% | 10.573,00 |