7,950€
-9,14%
Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | -5,45% | - |
27.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | - |
26.02.2025 | 10,20 | 10,40 | 10,20 | 10,40 | -12,61% | - |
25.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 20,20% | - |
24.02.2025 | 11,80 | 11,80 | 9,90 | 9,90 | -21,43% | 500,00 |
21.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
20.02.2025 | 11,80 | 12,00 | 11,80 | 11,90 | -4,03% | - |
19.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
18.02.2025 | 12,50 | 12,50 | 12,00 | 12,10 | -2,42% | - |
17.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
14.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
13.02.2025 | 12,50 | 12,50 | 11,90 | 11,90 | -4,80% | - |
12.02.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
11.02.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -0,79% | - |
10.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
07.02.2025 | 13,00 | 13,00 | 12,10 | 12,10 | -4,72% | - |
06.02.2025 | 13,20 | 13,20 | 12,70 | 12,70 | -0,78% | - |
05.02.2025 | 13,20 | 13,20 | 12,80 | 12,80 | 0,00% | - |
04.02.2025 | 13,10 | 13,10 | 12,80 | 12,80 | 0,79% | - |
03.02.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -0,78% | - |
31.01.2025 | 13,30 | 13,30 | 12,80 | 12,80 | -7,25% | - |
30.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 6,98% | - |
29.01.2025 | 13,50 | 13,50 | 12,90 | 12,90 | -0,77% | - |
28.01.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 4,84% | - |
27.01.2025 | 13,20 | 13,20 | 12,40 | 12,40 | -10,79% | 300,00 |
24.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
23.01.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -0,74% | - |
22.01.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -0,74% | - |
21.01.2025 | 13,80 | 13,80 | 13,50 | 13,60 | -1,45% | - |
20.01.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | - |
17.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
16.01.2025 | 14,50 | 14,50 | 13,90 | 13,90 | 0,72% | 1.020,00 |
15.01.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | - |
14.01.2025 | 14,00 | 14,00 | 13,60 | 13,70 | 0,00% | - |
13.01.2025 | 13,30 | 13,70 | 13,30 | 13,70 | -1,44% | - |
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% | - |
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 | 3,57% | - |
23.12.2024 | 14,20 | 14,20 | 14,00 | 14,00 | 2,19% | - |
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 | 1,59% | - |
17.12.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | - |
16.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -7,58% | - |
13.12.2024 | 14,15 | 14,25 | 13,80 | 13,85 | -2,12% | - |
12.12.2024 | 14,45 | 14,55 | 14,15 | 14,15 | 1,07% | - |
11.12.2024 | 13,60 | 14,20 | 13,50 | 14,00 | 0,36% | - |
10.12.2024 | 14,05 | 14,10 | 13,75 | 13,95 | 1,82% | - |
09.12.2024 | 14,10 | 14,15 | 13,60 | 13,70 | -3,86% | - |
06.12.2024 | 14,35 | 14,45 | 13,95 | 14,25 | 0,00% | - |
05.12.2024 | 13,80 | 14,50 | 13,50 | 14,25 | -0,70% | - |
04.12.2024 | 14,90 | 15,00 | 14,20 | 14,35 | -3,37% | - |
03.12.2024 | 15,10 | 15,10 | 14,80 | 14,85 | 0,34% | - |
02.12.2024 | 14,65 | 14,90 | 14,65 | 14,80 | 6,47% | - |
29.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
28.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
27.11.2024 | 14,50 | 14,50 | 13,90 | 13,90 | 4,51% | - |
26.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
25.11.2024 | 14,10 | 14,10 | 13,40 | 13,40 | 0,75% | - |
22.11.2024 | 13,00 | 13,30 | 12,70 | 13,30 | 4,31% | - |
21.11.2024 | 12,60 | 12,80 | 12,50 | 12,75 | 2,82% | - |
20.11.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -4,62% | - |
19.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 14,04% | - |
18.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
15.11.2024 | 11,40 | 11,40 | 11,00 | 11,00 | -0,90% | - |
14.11.2024 | 11,30 | 11,70 | 11,10 | 11,10 | -4,31% | - |
13.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
12.11.2024 | 12,00 | 12,00 | 11,60 | 11,60 | 14,85% | - |
11.11.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |