13,350€
-1,11%
Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 13,85 | 13,95 | 13,40 | 13,55 | 0,37% | - |
| 29.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 28.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 5,65% | - |
| 27.01.2025 | 13,20 | 13,20 | 12,40 | 12,40 | -10,79% | 1.000,00 |
| 24.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 23.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 22.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 21.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 20.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 17.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 16.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 15.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 14.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 13.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 10.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 09.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 08.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 07.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 06.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 8,27% | 70,00 |
| 03.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -6,99% | - |
| 02.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 30.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 27.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 23.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 20.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 11,38% | - |
| 19.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 18.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 17.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -11,59% | - |
| 13.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 12.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | - |
| 11.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 10.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 09.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 06.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
| 05.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -6,99% | - |
| 04.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 03.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 02.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 29.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 28.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 27.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 9,23% | - |
| 26.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | - |
| 25.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 8,66% | - |
| 22.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 21.11.2024 | 12,55 | 12,85 | 12,00 | 12,75 | 2,00% | - |
| 20.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 19.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 14,91% | - |
| 18.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 15.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 14.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 13.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 12.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 20,00% | - |
| 11.11.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 3,17% | - |
| 08.11.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 07.11.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 6,78% | - |
| 06.11.2024 | 8,85 | 8,85 | 8,85 | 8,85 | 1,14% | - |
| 05.11.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 3,55% | - |
| 04.11.2024 | 8,45 | 8,45 | 8,45 | 8,45 | -1,17% | - |
| 01.11.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 0,00% | - |
| 31.10.2024 | 8,55 | 8,55 | 8,55 | 8,55 | -1,72% | - |
| 30.10.2024 | 8,70 | 8,70 | 8,70 | 8,70 | 0,58% | - |
| 29.10.2024 | 8,65 | 8,65 | 8,65 | 8,65 | 2,98% | - |
| 28.10.2024 | 8,40 | 8,40 | 8,40 | 8,40 | -4,55% | - |
| 25.10.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 1,73% | - |
| 24.10.2024 | 8,65 | 8,65 | 8,65 | 8,65 | 0,58% | - |
| 23.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -0,58% | - |
| 22.10.2024 | 8,65 | 8,65 | 8,65 | 8,65 | -0,57% | - |
| 21.10.2024 | 8,70 | 8,70 | 8,70 | 8,70 | -2,25% | - |
| 18.10.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 4,71% | - |
| 17.10.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -1,16% | - |
| 16.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 1,78% | - |
| 15.10.2024 | 8,45 | 8,45 | 8,45 | 8,45 | -1,74% | - |
| 14.10.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -1,71% | - |
| 11.10.2024 | 8,75 | 8,75 | 8,75 | 8,75 | -1,13% | - |
| 10.10.2024 | 8,85 | 8,85 | 8,85 | 8,85 | 8,59% | - |
| 09.10.2024 | 8,15 | 8,15 | 8,15 | 8,15 | 5,84% | - |
| 08.10.2024 | 7,70 | 7,70 | 7,70 | 7,70 | -3,14% | - |
| 07.10.2024 | 7,95 | 7,95 | 7,95 | 7,95 | -3,64% | - |
| 04.10.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 0,61% | - |
| 03.10.2024 | 8,20 | 8,20 | 8,20 | 8,20 | -1,20% | - |
| 02.10.2024 | 8,30 | 8,30 | 8,30 | 8,30 | 0,61% | - |
| 01.10.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 0,61% | - |
| 30.09.2024 | 8,20 | 8,20 | 8,20 | 8,20 | -2,38% | - |
| 27.09.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 0,60% | - |
| 26.09.2024 | 8,35 | 8,35 | 8,35 | 8,35 | 2,45% | - |
| 25.09.2024 | 8,15 | 8,15 | 8,15 | 8,15 | 1,88% | - |
| 24.09.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -6,43% | - |
| 23.09.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 0,00% | - |
| 20.09.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 3,01% | - |
| 19.09.2024 | 8,30 | 8,30 | 8,30 | 8,30 | -1,19% | - |
| 18.09.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 1,20% | - |
| 17.09.2024 | 8,30 | 8,30 | 8,30 | 8,30 | -1,19% | - |
| 16.09.2024 | 8,40 | 8,40 | 8,40 | 8,40 | -2,33% | - |
| 13.09.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 2,99% | - |
| 12.09.2024 | 8,35 | 8,35 | 8,35 | 8,35 | 5,70% | - |
| 11.09.2024 | 7,90 | 7,90 | 7,90 | 7,90 | 4,64% | - |
| 10.09.2024 | 7,55 | 7,55 | 7,55 | 7,55 | 0,00% | - |
| 09.09.2024 | 7,55 | 7,55 | 7,55 | 7,55 | -1,95% | - |
| 06.09.2024 | 7,70 | 7,70 | 7,70 | 7,70 | -4,94% | - |
| 05.09.2024 | 8,10 | 8,10 | 8,10 | 8,10 | -5,26% | - |