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 | -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% | - |