13,000€
1,56%
Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 13,15 | 13,35 | 12,80 | 13,00 | -1,89% | - |
| 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% | - |
| 08.11.2024 | 10,00 | 10,35 | 10,00 | 10,35 | 3,76% | - |
| 07.11.2024 | 10,08 | 10,70 | 9,65 | 9,98 | -1,24% | - |
| 06.11.2024 | 9,70 | 10,80 | 9,68 | 10,10 | 5,76% | - |
| 05.11.2024 | 9,30 | 9,60 | 9,05 | 9,55 | 2,69% | - |
| 04.11.2024 | 9,08 | 9,45 | 8,95 | 9,30 | 42,42% | - |
| 01.11.2024 | 9,10 | 11,70 | 6,53 | 6,53 | 0,77% | - |
| 31.10.2024 | 9,15 | 9,18 | 6,48 | 6,48 | -30,10% | - |
| 30.10.2024 | 8,85 | 9,28 | 6,57 | 9,27 | -0,75% | - |
| 29.10.2024 | 9,13 | 9,39 | 8,93 | 9,34 | 2,75% | - |
| 28.10.2024 | 8,60 | 9,53 | 8,60 | 9,09 | 1,85% | - |
| 25.10.2024 | 9,25 | 9,35 | 8,93 | 8,93 | -3,25% | - |
| 24.10.2024 | 8,90 | 9,40 | 8,90 | 9,23 | -0,54% | - |
| 23.10.2024 | 9,23 | 9,33 | 9,03 | 9,28 | 0,54% | - |
| 22.10.2024 | 8,90 | 9,33 | 8,90 | 9,23 | 0,82% | - |
| 21.10.2024 | 9,05 | 9,58 | 9,05 | 9,15 | -1,61% | - |
| 18.10.2024 | 9,50 | 9,75 | 9,15 | 9,30 | -2,36% | - |
| 17.10.2024 | 9,23 | 9,53 | 9,23 | 9,53 | 2,97% | - |
| 16.10.2024 | 9,10 | 9,25 | 8,93 | 9,25 | 1,65% | - |
| 15.10.2024 | 8,85 | 9,25 | 8,53 | 9,10 | -1,36% | - |
| 14.10.2024 | 9,00 | 9,48 | 9,00 | 9,23 | -1,34% | - |
| 11.10.2024 | 9,35 | 9,70 | 9,25 | 9,35 | 0,00% | - |
| 10.10.2024 | 9,38 | 9,80 | 9,18 | 9,35 | -0,53% | - |
| 09.10.2024 | 8,30 | 9,45 | 8,30 | 9,40 | 9,30% | - |
| 08.10.2024 | 8,25 | 8,70 | 8,20 | 8,60 | 2,38% | - |
| 07.10.2024 | 8,55 | 8,65 | 8,15 | 8,40 | -1,47% | - |
| 04.10.2024 | 8,35 | 8,85 | 8,35 | 8,53 | -2,29% | - |
| 03.10.2024 | 8,60 | 9,00 | 8,60 | 8,73 | -0,57% | - |
| 02.10.2024 | 8,50 | 8,80 | 8,50 | 8,78 | -0,28% | - |
| 01.10.2024 | 8,90 | 9,10 | 8,70 | 8,80 | -1,12% | - |
| 30.09.2024 | 8,93 | 9,00 | 8,88 | 8,90 | -0,28% | - |
| 27.09.2024 | 9,00 | 9,10 | 8,88 | 8,93 | -0,83% | - |
| 26.09.2024 | 9,03 | 9,13 | 8,95 | 9,00 | -0,28% | - |
| 25.09.2024 | 8,85 | 9,03 | 8,80 | 9,03 | 1,98% | - |
| 24.09.2024 | 8,25 | 8,88 | 8,25 | 8,85 | 3,51% | - |
| 23.09.2024 | 8,85 | 9,50 | 8,23 | 8,55 | -7,57% | - |
| 20.09.2024 | 9,08 | 9,28 | 8,98 | 9,25 | 1,65% | - |
| 19.09.2024 | 8,98 | 9,10 | 8,83 | 9,10 | 1,11% | - |
| 18.09.2024 | 8,75 | 9,05 | 8,73 | 9,00 | 0,84% | - |
| 17.09.2024 | 8,70 | 9,00 | 8,70 | 8,93 | 0,28% | - |
| 16.09.2024 | 8,60 | 9,05 | 8,60 | 8,90 | -0,84% | - |
| 13.09.2024 | 8,80 | 9,08 | 8,70 | 8,98 | -0,83% | - |