7,550€
-7,36%
Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,25 | 8,33 | 7,75 | 8,08 | -2,12% | - |
| 03.04.2025 | 8,75 | 8,78 | 8,05 | 8,25 | -6,25% | - |
| 02.04.2025 | 8,98 | 9,18 | 8,48 | 8,80 | -3,56% | - |
| 01.04.2025 | 9,38 | 9,50 | 8,93 | 9,13 | -2,41% | - |
| 31.03.2025 | 9,35 | 9,73 | 8,60 | 9,35 | 5,65% | - |
| 28.03.2025 | 9,35 | 9,78 | 6,89 | 8,85 | -16,31% | - |
| 27.03.2025 | 9,23 | 11,43 | 9,00 | 10,58 | -7,64% | - |
| 26.03.2025 | 9,08 | 11,48 | 9,05 | 11,45 | 0,88% | - |
| 25.03.2025 | 9,08 | 11,35 | 8,93 | 11,35 | 29,34% | - |
| 24.03.2025 | 9,45 | 11,05 | 8,78 | 8,78 | -18,56% | - |
| 21.03.2025 | 9,60 | 10,78 | 9,23 | 10,78 | -2,27% | - |
| 20.03.2025 | 9,65 | 11,03 | 9,55 | 11,03 | 0,46% | - |
| 19.03.2025 | 8,98 | 11,00 | 8,98 | 10,98 | 20,27% | - |
| 18.03.2025 | 8,88 | 9,13 | 8,65 | 9,13 | 37,22% | - |
| 17.03.2025 | 8,50 | 9,05 | 6,64 | 6,65 | 7,17% | - |
| 14.03.2025 | 8,35 | 8,75 | 6,21 | 6,21 | -7,18% | - |
| 13.03.2025 | 8,88 | 8,93 | 6,06 | 6,69 | 0,22% | - |
| 12.03.2025 | 8,78 | 9,03 | 6,67 | 6,67 | -0,30% | - |
| 11.03.2025 | 8,43 | 8,93 | 6,69 | 6,69 | 0,38% | - |
| 10.03.2025 | 9,30 | 9,38 | 6,67 | 6,67 | -28,72% | - |
| 07.03.2025 | 9,30 | 9,93 | 9,23 | 9,35 | -0,27% | - |
| 06.03.2025 | 9,68 | 10,48 | 9,30 | 9,38 | -3,35% | - |
| 05.03.2025 | 9,93 | 10,00 | 9,45 | 9,70 | -2,02% | - |
| 04.03.2025 | 9,85 | 10,18 | 9,35 | 9,90 | 1,02% | - |
| 03.03.2025 | 10,20 | 10,25 | 9,38 | 9,80 | -3,45% | - |
| 28.02.2025 | 10,45 | 10,55 | 9,60 | 10,15 | -2,40% | - |
| 27.02.2025 | 10,95 | 11,05 | 10,25 | 10,40 | -4,15% | - |
| 26.02.2025 | 10,25 | 11,00 | 10,18 | 10,85 | 5,60% | - |
| 25.02.2025 | 11,90 | 11,95 | 10,00 | 10,28 | -12,92% | - |
| 24.02.2025 | 11,80 | 11,95 | 9,58 | 11,80 | 1,72% | 500,00 |
| 21.02.2025 | 12,60 | 13,30 | 10,90 | 11,60 | -6,07% | - |
| 20.02.2025 | 11,85 | 12,40 | 11,13 | 12,35 | 4,22% | - |
| 19.02.2025 | 12,40 | 12,55 | 11,25 | 11,85 | -5,58% | - |
| 18.02.2025 | 12,50 | 13,05 | 12,40 | 12,55 | 0,80% | - |
| 17.02.2025 | 12,50 | 12,60 | 12,40 | 12,45 | -0,80% | - |
| 14.02.2025 | 12,10 | 12,75 | 11,90 | 12,55 | 3,72% | - |
| 13.02.2025 | 12,50 | 13,00 | 12,00 | 12,10 | -3,97% | - |
| 12.02.2025 | 12,60 | 13,05 | 12,35 | 12,60 | -1,56% | - |
| 11.02.2025 | 12,95 | 13,15 | 12,70 | 12,80 | -1,16% | - |
| 10.02.2025 | 12,60 | 13,55 | 12,55 | 12,95 | 3,60% | - |
| 07.02.2025 | 13,05 | 13,25 | 12,45 | 12,50 | -2,72% | - |
| 06.02.2025 | 13,15 | 13,35 | 12,75 | 12,85 | -3,02% | - |
| 05.02.2025 | 13,25 | 13,55 | 13,10 | 13,25 | 0,00% | - |
| 04.02.2025 | 13,15 | 13,55 | 12,85 | 13,25 | 1,53% | - |
| 03.02.2025 | 13,10 | 13,50 | 12,90 | 13,05 | -1,51% | - |
| 31.01.2025 | 13,25 | 13,35 | 13,00 | 13,25 | 0,00% | - |
| 30.01.2025 | 13,85 | 13,95 | 13,15 | 13,25 | -3,28% | - |
| 29.01.2025 | 13,55 | 14,05 | 13,00 | 13,70 | 1,11% | - |
| 28.01.2025 | 13,05 | 13,90 | 12,55 | 13,55 | 4,63% | - |
| 27.01.2025 | 13,25 | 13,95 | 12,60 | 12,95 | -5,13% | 300,00 |
| 24.01.2025 | 13,95 | 14,05 | 13,45 | 13,65 | -2,85% | - |
| 23.01.2025 | 13,70 | 14,30 | 13,45 | 14,05 | 1,81% | - |
| 22.01.2025 | 13,80 | 14,15 | 13,65 | 13,80 | -0,72% | - |
| 21.01.2025 | 13,80 | 14,10 | 13,75 | 13,90 | 1,09% | - |
| 20.01.2025 | 13,95 | 14,10 | 13,75 | 13,75 | -2,14% | - |
| 17.01.2025 | 13,90 | 14,90 | 13,90 | 14,05 | -2,43% | - |
| 16.01.2025 | 14,40 | 14,55 | 13,75 | 14,40 | 2,49% | 3.060,00 |
| 15.01.2025 | 14,05 | 14,85 | 13,90 | 14,05 | 0,72% | - |
| 14.01.2025 | 14,05 | 14,20 | 13,75 | 13,95 | 0,36% | - |
| 13.01.2025 | 13,35 | 14,20 | 13,25 | 13,90 | 2,96% | - |
| 10.01.2025 | 13,90 | 14,25 | 13,35 | 13,50 | -2,53% | - |
| 09.01.2025 | 13,90 | 13,95 | 13,85 | 13,85 | -0,72% | - |
| 08.01.2025 | 14,35 | 14,45 | 13,70 | 13,95 | -1,76% | - |
| 07.01.2025 | 14,70 | 15,05 | 13,85 | 14,20 | -3,73% | - |
| 06.01.2025 | 14,45 | 14,80 | 13,65 | 14,75 | 3,15% | - |
| 03.01.2025 | 13,40 | 14,65 | 13,25 | 14,30 | 6,72% | - |
| 02.01.2025 | 14,25 | 14,70 | 13,30 | 13,40 | -4,63% | - |
| 30.12.2024 | 14,20 | 14,30 | 14,05 | 14,05 | -2,43% | - |
| 27.12.2024 | 14,50 | 14,70 | 13,70 | 14,40 | 1,05% | - |
| 23.12.2024 | 14,30 | 14,65 | 13,95 | 14,25 | 1,79% | - |
| 20.12.2024 | 13,75 | 14,40 | 13,45 | 14,00 | 1,45% | - |
| 19.12.2024 | 12,40 | 14,25 | 12,35 | 13,80 | 10,40% | - |
| 18.12.2024 | 13,00 | 13,65 | 12,30 | 12,50 | -3,85% | - |
| 17.12.2024 | 12,85 | 13,55 | 12,60 | 13,00 | 0,00% | - |
| 16.12.2024 | 14,40 | 14,40 | 13,00 | 13,00 | -8,13% | - |
| 13.12.2024 | 14,15 | 14,25 | 13,65 | 14,15 | 0,00% | 50,00 |
| 12.12.2024 | 14,40 | 14,90 | 14,05 | 14,15 | -2,75% | - |
| 11.12.2024 | 13,60 | 14,55 | 13,15 | 14,55 | 6,99% | - |
| 10.12.2024 | 14,00 | 14,10 | 13,60 | 13,60 | -3,20% | 50,00 |
| 09.12.2024 | 13,80 | 14,15 | 13,60 | 14,05 | -0,35% | - |
| 06.12.2024 | 14,00 | 14,45 | 13,95 | 14,10 | -1,74% | - |
| 05.12.2024 | 13,50 | 14,70 | 13,50 | 14,35 | 3,99% | - |
| 04.12.2024 | 14,85 | 15,00 | 13,45 | 13,80 | -6,44% | - |
| 03.12.2024 | 15,10 | 15,15 | 14,40 | 14,75 | -2,32% | - |
| 02.12.2024 | 14,60 | 15,20 | 14,60 | 15,10 | 5,96% | - |
| 29.11.2024 | 14,30 | 14,70 | 14,25 | 14,25 | -0,35% | - |
| 28.11.2024 | 13,90 | 14,35 | 13,90 | 14,30 | 0,70% | - |
| 27.11.2024 | 14,80 | 14,80 | 13,90 | 14,20 | -3,73% | - |
| 26.11.2024 | 13,60 | 14,95 | 13,40 | 14,75 | 8,06% | - |
| 25.11.2024 | 14,10 | 15,10 | 13,50 | 13,65 | -5,21% | - |
| 22.11.2024 | 13,00 | 14,60 | 13,00 | 14,40 | 7,87% | - |
| 21.11.2024 | 12,65 | 13,55 | 12,30 | 13,35 | 5,95% | - |
| 20.11.2024 | 13,20 | 13,25 | 12,50 | 12,60 | -3,45% | - |
| 19.11.2024 | 13,40 | 13,70 | 12,90 | 13,05 | -2,25% | - |
| 18.11.2024 | 11,85 | 13,80 | 11,65 | 13,35 | 14,59% | - |
| 15.11.2024 | 11,40 | 12,55 | 10,75 | 11,65 | -3,32% | - |
| 14.11.2024 | 11,60 | 12,25 | 11,50 | 12,05 | 3,43% | - |
| 13.11.2024 | 12,00 | 12,30 | 11,20 | 11,65 | -3,72% | - |
| 12.11.2024 | 12,00 | 12,30 | 11,80 | 12,10 | -1,22% | - |
| 11.11.2024 | 10,35 | 12,30 | 10,35 | 12,25 | 18,36% | - |