Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 9,97 | 10,21 | 9,84 | 10,12 | 5,09% | 18.095,00 |
| 30.08.2024 | 9,85 | 9,90 | 9,22 | 9,63 | -3,12% | 46.033,00 |
| 29.08.2024 | 9,94 | 10,45 | 9,41 | 9,94 | 1,27% | 37.404,00 |
| 28.08.2024 | 10,46 | 10,50 | 9,78 | 9,82 | -3,59% | 25.345,00 |
| 27.08.2024 | 10,11 | 10,30 | 9,81 | 10,18 | 2,83% | 37.586,00 |
| 26.08.2024 | 9,97 | 9,97 | 9,45 | 9,90 | -1,39% | 6.880,00 |
| 23.08.2024 | 10,31 | 10,31 | 9,31 | 10,04 | -5,10% | 18.692,00 |
| 22.08.2024 | 10,32 | 10,70 | 9,99 | 10,58 | 3,39% | 26.614,00 |
| 21.08.2024 | 10,41 | 10,59 | 10,13 | 10,23 | -2,03% | 5.978,00 |
| 20.08.2024 | 10,36 | 10,56 | 9,86 | 10,45 | 3,84% | 25.556,00 |
| 19.08.2024 | 10,42 | 10,90 | 10,06 | 10,06 | -1,19% | 16.519,00 |
| 16.08.2024 | 9,79 | 10,43 | 9,46 | 10,18 | 8,18% | 18.465,00 |
| 15.08.2024 | 9,85 | 9,85 | 9,41 | 9,41 | -2,69% | 5.959,00 |
| 14.08.2024 | 9,67 | 9,67 | 9,67 | 9,67 | -1,83% | 1.058,00 |
| 13.08.2024 | 9,42 | 9,85 | 9,40 | 9,85 | 6,26% | 5.695,00 |
| 12.08.2024 | 9,01 | 9,85 | 9,01 | 9,27 | 2,66% | 36.414,00 |
| 09.08.2024 | 9,15 | 9,22 | 9,01 | 9,03 | -0,50% | 12.048,00 |
| 08.08.2024 | 9,19 | 9,20 | 8,89 | 9,08 | -0,27% | 15.745,00 |
| 07.08.2024 | 9,18 | 9,18 | 8,93 | 9,10 | 12,21% | 12.169,00 |
| 06.08.2024 | 8,01 | 8,18 | 8,01 | 8,11 | 1,37% | 1.625,00 |
| 05.08.2024 | 7,94 | 8,00 | 7,94 | 8,00 | 0,00% | 3.904,00 |
| 02.08.2024 | 8,29 | 8,29 | 7,91 | 8,00 | -2,32% | 8.331,00 |
| 01.08.2024 | 8,20 | 8,20 | 8,18 | 8,19 | -0,36% | 1.187,00 |
| 31.07.2024 | 8,13 | 8,39 | 8,13 | 8,22 | 0,12% | 2.910,00 |
| 30.07.2024 | 8,55 | 8,89 | 8,15 | 8,21 | -5,52% | 4.729,00 |
| 29.07.2024 | 8,60 | 8,73 | 8,60 | 8,69 | -0,11% | 4.294,00 |
| 26.07.2024 | 8,97 | 8,97 | 8,58 | 8,70 | -0,80% | 2.463,00 |
| 25.07.2024 | 8,57 | 8,77 | 8,56 | 8,77 | 2,33% | 2.442,00 |
| 24.07.2024 | 8,70 | 8,89 | 8,57 | 8,57 | -1,83% | 3.142,00 |
| 23.07.2024 | 8,43 | 9,00 | 8,25 | 8,73 | 3,80% | 12.884,00 |
| 22.07.2024 | 8,20 | 8,41 | 8,02 | 8,41 | 2,44% | 3.999,00 |
| 19.07.2024 | 8,34 | 8,34 | 8,15 | 8,21 | -1,56% | 4.584,00 |
| 18.07.2024 | 8,34 | 8,37 | 8,34 | 8,34 | -0,60% | 2.465,00 |
| 17.07.2024 | 8,20 | 8,39 | 8,00 | 8,39 | 2,32% | 5.471,00 |
| 16.07.2024 | 7,77 | 8,26 | 7,77 | 8,20 | 3,02% | 4.291,00 |
| 15.07.2024 | 7,99 | 8,20 | 7,96 | 7,96 | 0,13% | 5.527,00 |
| 12.07.2024 | 7,93 | 7,95 | 7,61 | 7,95 | 2,58% | 3.594,00 |
| 11.07.2024 | 7,26 | 7,86 | 7,26 | 7,75 | 7,19% | 16.389,00 |
| 10.07.2024 | 7,28 | 7,30 | 7,23 | 7,23 | -2,56% | 6.926,00 |
| 09.07.2024 | 7,30 | 7,42 | 7,26 | 7,42 | 0,00% | 5.971,00 |
| 08.07.2024 | 7,44 | 7,44 | 7,42 | 7,42 | -0,13% | 2.497,00 |
| 05.07.2024 | 7,24 | 7,53 | 7,20 | 7,43 | 1,64% | 4.791,00 |
| 03.07.2024 | 7,58 | 7,58 | 7,31 | 7,31 | -2,40% | 6.558,00 |
| 02.07.2024 | 7,47 | 7,58 | 7,47 | 7,49 | -1,32% | 1.609,00 |
| 01.07.2024 | 7,51 | 7,63 | 7,50 | 7,59 | 1,20% | 7.750,00 |
| 28.06.2024 | 7,70 | 7,74 | 7,50 | 7,50 | -4,09% | 9.591,00 |
| 27.06.2024 | 7,80 | 7,82 | 7,65 | 7,82 | -0,76% | 8.128,00 |
| 26.06.2024 | 7,72 | 7,88 | 7,71 | 7,88 | 1,03% | 4.884,00 |
| 25.06.2024 | 7,76 | 7,89 | 7,70 | 7,80 | 0,91% | 5.738,00 |
| 24.06.2024 | 7,70 | 7,97 | 7,70 | 7,73 | 1,98% | 12.995,00 |
| 21.06.2024 | 7,51 | 7,59 | 7,21 | 7,58 | 4,70% | 12.913,00 |
| 20.06.2024 | 7,60 | 7,60 | 7,23 | 7,24 | -3,21% | 4.829,00 |
| 18.06.2024 | 7,62 | 7,75 | 7,32 | 7,48 | -1,58% | 7.888,00 |
| 17.06.2024 | 7,89 | 7,89 | 7,60 | 7,60 | -0,65% | 1.138,00 |
| 14.06.2024 | 7,65 | 7,65 | 7,58 | 7,65 | -1,03% | 1.434,00 |
| 13.06.2024 | 7,89 | 8,01 | 7,73 | 7,73 | -1,65% | 4.071,00 |