Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,20 | 7,23 | 6,98 | 6,98 | -0,71% | 7.243,00 |
| 13.10.2025 | 7,55 | 7,55 | 7,03 | 7,03 | -0,85% | 8.340,00 |
| 10.10.2025 | 7,20 | 7,20 | 7,00 | 7,09 | -1,14% | 4.099,00 |
| 09.10.2025 | 7,39 | 7,40 | 7,17 | 7,17 | -2,42% | 12.917,00 |
| 08.10.2025 | 7,61 | 7,61 | 7,34 | 7,35 | -0,61% | 20.000,00 |
| 07.10.2025 | 7,40 | 7,45 | 7,32 | 7,40 | -0,27% | 6.506,00 |
| 06.10.2025 | 7,35 | 7,54 | 7,32 | 7,42 | 0,61% | 16.147,00 |
| 02.10.2025 | 7,58 | 7,58 | 7,37 | 7,37 | -0,41% | 16.171,00 |
| 01.10.2025 | 7,62 | 7,77 | 7,38 | 7,40 | -2,94% | 8.971,00 |
| 30.09.2025 | 7,44 | 7,81 | 7,42 | 7,62 | -0,92% | 1.587,00 |
| 29.09.2025 | 7,75 | 7,88 | 7,52 | 7,70 | -1,09% | 24.800,00 |
| 26.09.2025 | 7,65 | 7,88 | 7,48 | 7,78 | 2,37% | 1.667,00 |
| 25.09.2025 | 7,64 | 7,87 | 7,60 | 7,60 | -1,55% | 3.059,00 |
| 24.09.2025 | 7,85 | 7,90 | 7,72 | 7,72 | -1,66% | 7.343,00 |
| 23.09.2025 | 7,82 | 7,85 | 7,73 | 7,85 | 0,51% | 2.520,00 |
| 22.09.2025 | 7,89 | 7,90 | 7,80 | 7,81 | -0,51% | 5.420,00 |
| 19.09.2025 | 7,65 | 7,90 | 7,48 | 7,85 | 3,77% | 19.507,00 |
| 18.09.2025 | 7,63 | 7,89 | 7,40 | 7,57 | -0,20% | 4.869,00 |
| 17.09.2025 | 7,39 | 7,78 | 7,39 | 7,58 | -2,19% | 6.986,00 |
| 16.09.2025 | 7,66 | 7,85 | 7,48 | 7,75 | 1,84% | 3.199,00 |
| 15.09.2025 | 7,74 | 7,90 | 7,61 | 7,61 | 1,47% | 8.530,00 |
| 12.09.2025 | 7,48 | 7,81 | 7,38 | 7,50 | 0,94% | 11.415,00 |
| 11.09.2025 | 7,64 | 7,79 | 7,36 | 7,43 | -3,26% | 33.959,00 |
| 10.09.2025 | 7,88 | 7,94 | 7,67 | 7,68 | -2,04% | 22.128,00 |
| 09.09.2025 | 7,98 | 7,98 | 7,76 | 7,84 | 0,77% | 5.529,00 |
| 08.09.2025 | 7,82 | 7,85 | 7,78 | 7,78 | -2,59% | 7.604,00 |
| 05.09.2025 | 7,94 | 8,20 | 7,91 | 7,99 | 0,97% | 14.740,00 |
| 04.09.2025 | 7,91 | 8,00 | 7,81 | 7,91 | 1,02% | 6.362,00 |
| 03.09.2025 | 7,90 | 8,06 | 7,82 | 7,83 | -2,00% | 6.508,00 |
| 02.09.2025 | 8,13 | 8,20 | 7,80 | 7,99 | -1,24% | 9.209,00 |
| 29.08.2025 | 7,51 | 8,10 | 7,22 | 8,09 | 7,58% | 20.146,00 |
| 28.08.2025 | 8,05 | 8,05 | 7,52 | 7,52 | -1,05% | 5.633,00 |
| 27.08.2025 | 8,08 | 8,09 | 7,60 | 7,60 | 0,13% | 9.142,00 |
| 26.08.2025 | 7,60 | 8,06 | 7,50 | 7,59 | -0,85% | 14.806,00 |
| 25.08.2025 | 7,14 | 7,82 | 7,14 | 7,66 | 3,17% | 9.175,00 |
| 22.08.2025 | 7,51 | 7,81 | 7,41 | 7,42 | 1,50% | 10.171,00 |
| 21.08.2025 | 8,15 | 8,15 | 7,31 | 7,31 | -4,44% | 12.500,00 |
| 20.08.2025 | 7,50 | 7,65 | 7,21 | 7,65 | 4,79% | 3.173,00 |
| 19.08.2025 | 7,25 | 7,68 | 7,25 | 7,30 | -0,68% | 3.916,00 |
| 18.08.2025 | 7,77 | 7,77 | 7,26 | 7,35 | -4,67% | 3.218,00 |
| 15.08.2025 | 7,20 | 7,82 | 7,20 | 7,71 | 1,65% | 2.467,00 |
| 14.08.2025 | 7,55 | 7,84 | 7,55 | 7,59 | 0,46% | 7.233,00 |
| 13.08.2025 | 7,62 | 7,79 | 7,35 | 7,55 | 3,57% | 8.958,00 |
| 12.08.2025 | 7,50 | 7,65 | 7,29 | 7,29 | 0,08% | 5.295,00 |
| 11.08.2025 | 7,50 | 7,79 | 7,28 | 7,28 | -2,88% | 6.372,00 |
| 08.08.2025 | 7,47 | 7,64 | 7,47 | 7,50 | 0,54% | 3.668,00 |
| 07.08.2025 | 7,40 | 7,73 | 7,40 | 7,46 | 2,41% | 6.151,00 |
| 06.08.2025 | 7,20 | 7,63 | 7,18 | 7,28 | 0,47% | 13.674,00 |
| 05.08.2025 | 7,15 | 7,60 | 7,10 | 7,25 | 1,26% | 10.704,00 |
| 04.08.2025 | 7,40 | 7,66 | 7,16 | 7,16 | -2,57% | 4.534,00 |
| 01.08.2025 | 7,16 | 7,57 | 7,10 | 7,35 | 1,78% | 5.827,00 |
| 31.07.2025 | 7,61 | 7,61 | 7,21 | 7,22 | 1,55% | 5.264,00 |
| 30.07.2025 | 7,50 | 7,61 | 7,11 | 7,11 | -4,56% | 5.023,00 |
| 29.07.2025 | 7,85 | 8,05 | 7,45 | 7,45 | -7,22% | 11.411,00 |
| 28.07.2025 | 8,04 | 8,21 | 7,78 | 8,03 | -0,62% | 7.122,00 |
| 25.07.2025 | 8,20 | 8,32 | 8,03 | 8,08 | -0,12% | 17.007,00 |
| 24.07.2025 | 8,19 | 8,37 | 8,09 | 8,09 | -1,10% | 7.735,00 |
| 23.07.2025 | 8,20 | 8,32 | 7,99 | 8,18 | 1,74% | 5.072,00 |
| 22.07.2025 | 8,06 | 8,33 | 7,79 | 8,04 | 2,68% | 17.219,00 |
| 21.07.2025 | 7,93 | 8,26 | 7,83 | 7,83 | -1,63% | 3.772,00 |
| 18.07.2025 | 8,03 | 8,11 | 7,85 | 7,96 | 1,40% | 6.196,00 |
| 17.07.2025 | 8,20 | 8,34 | 7,61 | 7,85 | 1,95% | 28.099,00 |
| 16.07.2025 | 8,05 | 8,05 | 7,70 | 7,70 | 0,26% | 5.690,00 |
| 15.07.2025 | 7,42 | 8,08 | 7,42 | 7,68 | 0,00% | 12.220,00 |
| 14.07.2025 | 7,51 | 7,98 | 7,07 | 7,68 | 2,67% | 10.202,00 |
| 11.07.2025 | 7,33 | 7,60 | 7,17 | 7,48 | -0,80% | 5.715,00 |
| 10.07.2025 | 7,23 | 7,54 | 6,86 | 7,54 | 3,57% | 4.828,00 |
| 09.07.2025 | 7,32 | 7,66 | 7,11 | 7,28 | 0,41% | 7.215,00 |
| 08.07.2025 | 6,65 | 8,15 | 6,58 | 7,25 | 8,37% | 133.515,00 |
| 07.07.2025 | 7,25 | 7,25 | 6,69 | 6,69 | -4,56% | 43.049,00 |
| 03.07.2025 | 7,05 | 7,69 | 6,90 | 7,01 | -0,43% | 41.614,00 |
| 02.07.2025 | 7,43 | 7,70 | 7,04 | 7,04 | -3,43% | 36.950,00 |
| 01.07.2025 | 7,20 | 7,66 | 7,17 | 7,29 | 1,67% | 11.165,00 |
| 30.06.2025 | 7,21 | 7,53 | 6,90 | 7,17 | 0,56% | 35.696,00 |
| 27.06.2025 | 7,03 | 7,19 | 6,65 | 7,13 | 4,85% | 34.659,00 |
| 26.06.2025 | 6,74 | 7,05 | 6,60 | 6,80 | 1,34% | 27.085,00 |
| 25.06.2025 | 6,85 | 7,06 | 6,71 | 6,71 | -0,30% | 3.404,00 |
| 24.06.2025 | 6,54 | 7,09 | 6,54 | 6,73 | 1,20% | 10.084,00 |
| 23.06.2025 | 6,76 | 7,09 | 6,65 | 6,65 | 1,37% | 8.318,00 |
| 20.06.2025 | 6,87 | 7,00 | 6,56 | 6,56 | -1,20% | 11.298,00 |
| 18.06.2025 | 7,02 | 7,02 | 6,59 | 6,64 | -5,41% | 8.026,00 |
| 17.06.2025 | 6,90 | 7,02 | 6,77 | 7,02 | 1,74% | 3.583,00 |
| 16.06.2025 | 6,74 | 6,97 | 6,74 | 6,90 | 4,39% | 6.975,00 |
| 13.06.2025 | 6,58 | 6,82 | 6,48 | 6,61 | -0,15% | 7.554,00 |
| 12.06.2025 | 6,46 | 6,69 | 6,46 | 6,62 | 3,60% | 7.872,00 |
| 11.06.2025 | 6,68 | 6,72 | 6,39 | 6,39 | -3,91% | 5.703,00 |
| 10.06.2025 | 6,59 | 6,85 | 6,54 | 6,65 | 0,91% | 8.451,00 |
| 09.06.2025 | 6,49 | 6,69 | 6,33 | 6,59 | 1,23% | 12.004,00 |
| 06.06.2025 | 6,55 | 6,78 | 6,51 | 6,51 | 0,62% | 11.030,00 |
| 05.06.2025 | 6,59 | 6,78 | 6,29 | 6,47 | 0,00% | 17.496,00 |
| 04.06.2025 | 6,88 | 6,96 | 6,20 | 6,47 | -4,15% | 32.963,00 |
| 03.06.2025 | 7,18 | 7,25 | 6,75 | 6,75 | -8,66% | 22.329,00 |
| 02.06.2025 | 7,80 | 8,12 | 7,39 | 7,39 | -5,26% | 12.328,00 |
| 30.05.2025 | 7,51 | 7,85 | 7,50 | 7,80 | 4,00% | 17.962,00 |
| 28.05.2025 | 7,32 | 7,70 | 7,26 | 7,50 | 3,31% | 14.709,00 |
| 27.05.2025 | 7,41 | 7,45 | 7,00 | 7,26 | 7,40% | 17.651,00 |
| 21.05.2025 | 6,88 | 7,20 | 6,76 | 6,76 | -3,57% | 26.446,00 |
| 20.05.2025 | 7,23 | 7,25 | 6,75 | 7,01 | -4,63% | 31.642,00 |
| 19.05.2025 | 7,82 | 7,99 | 7,16 | 7,35 | -9,26% | 67.920,00 |
| 16.05.2025 | 8,58 | 8,58 | 7,89 | 8,10 | -4,82% | 29.505,00 |