6,700€
0,75%
Echtzeit-Aktienkurs Mastech Digital
Bid:
Ask:
Aktienkurse zur Mastech Digital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | 3,01% | - |
| 24.04.2025 | 6,65 | 6,65 | 6,65 | 6,65 | -1,48% | - |
| 23.04.2025 | 6,75 | 6,75 | 6,75 | 6,75 | 6,30% | - |
| 22.04.2025 | 6,35 | 6,35 | 6,35 | 6,35 | -7,30% | - |
| 17.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | 0,74% | - |
| 16.04.2025 | 6,80 | 6,80 | 6,80 | 6,80 | 0,74% | - |
| 15.04.2025 | 6,75 | 6,75 | 6,75 | 6,75 | -2,88% | - |
| 14.04.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -2,80% | - |
| 11.04.2025 | 7,15 | 7,15 | 7,15 | 7,15 | -9,49% | - |
| 10.04.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 15,33% | - |
| 09.04.2025 | 6,85 | 6,85 | 6,85 | 6,85 | -12,74% | - |
| 08.04.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -3,09% | - |
| 07.04.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -2,41% | - |
| 04.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -5,14% | - |
| 03.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | -2,23% | - |
| 02.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -4,28% | - |
| 01.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 31.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 28.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 27.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 1,66% | - |
| 26.03.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 1,12% | - |
| 25.03.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -5,29% | - |
| 24.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 21.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 20.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 7,82% | - |
| 19.03.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 1,13% | - |
| 18.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 4,12% | - |
| 17.03.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 1,80% | - |
| 14.03.2025 | 8,35 | 8,35 | 8,35 | 8,35 | -5,65% | - |
| 13.03.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 1,14% | - |
| 12.03.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 4,17% | - |
| 11.03.2025 | 8,45 | 8,45 | 8,40 | 8,40 | -9,68% | - |
| 10.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 07.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -3,11% | - |
| 06.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -3,02% | - |
| 05.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,53% | - |
| 04.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 03.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 419,00 |
| 28.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 27.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 6,86% | - |
| 26.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -14,29% | - |
| 25.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 26,60% | - |
| 24.02.2025 | 11,80 | 11,80 | 9,40 | 9,40 | -25,40% | 1.000,00 |
| 21.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 6,78% | - |
| 20.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | - |
| 19.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 18.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 17.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 14.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 13.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 12.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 11.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 10.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 07.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 06.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 05.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 04.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 03.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 31.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 30.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 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% | - |