8,784$
-3,26%
Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,46 | 9,21 | 8,41 | 8,98 | -1,10% | 11.810,00 |
| 03.04.2025 | 8,90 | 9,41 | 8,86 | 9,08 | -2,89% | 13.086,00 |
| 02.04.2025 | 9,45 | 9,96 | 9,20 | 9,35 | -3,71% | 15.351,00 |
| 01.04.2025 | 10,03 | 10,26 | 9,71 | 9,71 | -4,90% | 11.192,00 |
| 31.03.2025 | 9,98 | 10,71 | 9,81 | 10,21 | -0,10% | 26.266,00 |
| 28.03.2025 | 10,14 | 10,53 | 9,50 | 10,22 | 0,39% | 18.074,00 |
| 27.03.2025 | 9,72 | 10,29 | 9,72 | 10,18 | 4,73% | 16.174,00 |
| 26.03.2025 | 9,91 | 10,31 | 9,72 | 9,72 | 0,21% | 20.528,00 |
| 25.03.2025 | 9,69 | 10,35 | 9,68 | 9,70 | 1,57% | 22.041,00 |
| 24.03.2025 | 10,15 | 10,61 | 9,41 | 9,55 | -7,82% | 44.911,00 |
| 21.03.2025 | 10,45 | 10,52 | 10,07 | 10,36 | -1,52% | 15.576,00 |
| 20.03.2025 | 10,50 | 10,90 | 10,41 | 10,52 | 2,24% | 11.407,00 |
| 19.03.2025 | 9,98 | 10,91 | 9,95 | 10,29 | 5,97% | 16.518,00 |
| 18.03.2025 | 9,63 | 9,85 | 9,42 | 9,71 | 1,25% | 8.813,00 |
| 17.03.2025 | 8,63 | 9,85 | 8,63 | 9,59 | 2,68% | 34.628,00 |
| 14.03.2025 | 9,01 | 9,51 | 8,80 | 9,34 | 1,63% | 36.958,00 |
| 13.03.2025 | 9,61 | 9,62 | 9,05 | 9,19 | -5,94% | 18.572,00 |
| 12.03.2025 | 9,54 | 9,77 | 9,28 | 9,77 | 2,41% | 15.740,00 |
| 11.03.2025 | 9,27 | 9,79 | 9,23 | 9,54 | 3,92% | 24.917,00 |
| 10.03.2025 | 9,55 | 10,00 | 9,04 | 9,18 | -9,11% | 13.216,00 |
| 07.03.2025 | 10,15 | 10,49 | 10,01 | 10,10 | -0,10% | 9.510,00 |
| 06.03.2025 | 10,31 | 10,61 | 10,08 | 10,11 | -3,07% | 8.497,00 |
| 05.03.2025 | 11,00 | 11,00 | 10,17 | 10,43 | -1,60% | 16.264,00 |
| 04.03.2025 | 9,87 | 10,73 | 9,87 | 10,60 | 2,81% | 29.550,00 |
| 03.03.2025 | 10,29 | 10,60 | 10,00 | 10,31 | -2,09% | 41.420,00 |
| 28.02.2025 | 10,82 | 10,82 | 10,50 | 10,53 | -3,84% | 15.080,00 |
| 27.02.2025 | 11,38 | 11,58 | 10,73 | 10,95 | -5,03% | 33.551,00 |
| 26.02.2025 | 10,88 | 12,10 | 10,76 | 11,53 | 7,26% | 29.158,00 |
| 25.02.2025 | 12,17 | 12,69 | 10,72 | 10,75 | -11,38% | 29.415,00 |
| 24.02.2025 | 11,47 | 12,69 | 10,01 | 12,13 | 4,75% | 135.401,00 |
| 21.02.2025 | 12,72 | 13,04 | 11,36 | 11,58 | -12,41% | 25.430,00 |
| 20.02.2025 | 12,33 | 13,25 | 12,32 | 13,22 | 8,81% | 29.161,00 |
| 19.02.2025 | 12,87 | 12,87 | 11,84 | 12,15 | -5,59% | 28.087,00 |
| 18.02.2025 | 14,00 | 14,04 | 12,87 | 12,87 | -1,38% | 20.920,00 |
| 14.02.2025 | 12,80 | 13,42 | 12,42 | 13,05 | 1,95% | 16.280,00 |
| 13.02.2025 | 13,01 | 13,17 | 12,47 | 12,80 | -1,69% | 15.972,00 |
| 12.02.2025 | 13,46 | 13,62 | 12,90 | 13,02 | -0,31% | 9.783,00 |
| 11.02.2025 | 13,53 | 13,68 | 13,06 | 13,06 | -1,36% | 17.027,00 |
| 10.02.2025 | 13,34 | 14,08 | 12,88 | 13,24 | 2,95% | 40.835,00 |
| 07.02.2025 | 13,29 | 13,52 | 12,86 | 12,86 | -3,53% | 14.346,00 |
| 06.02.2025 | 13,55 | 13,75 | 13,20 | 13,33 | -1,84% | 17.548,00 |
| 05.02.2025 | 13,80 | 14,23 | 13,58 | 13,58 | 0,00% | 13.033,00 |
| 04.02.2025 | 13,68 | 14,09 | 13,41 | 13,58 | 2,11% | 9.611,00 |
| 03.02.2025 | 13,93 | 13,93 | 13,29 | 13,30 | -4,80% | 16.124,00 |
| 31.01.2025 | 13,64 | 13,97 | 13,33 | 13,97 | 3,10% | 14.288,00 |
| 30.01.2025 | 14,11 | 14,45 | 13,55 | 13,55 | -6,74% | 8.272,00 |
| 29.01.2025 | 14,09 | 14,75 | 13,64 | 14,53 | 1,40% | 34.470,00 |
| 28.01.2025 | 13,41 | 14,74 | 13,11 | 14,33 | 5,29% | 48.643,00 |
| 27.01.2025 | 14,09 | 14,47 | 13,24 | 13,61 | -4,22% | 23.975,00 |
| 24.01.2025 | 14,72 | 14,72 | 14,00 | 14,21 | -4,18% | 14.028,00 |
| 23.01.2025 | 14,51 | 14,84 | 14,29 | 14,83 | 3,71% | 22.390,00 |
| 22.01.2025 | 14,47 | 14,70 | 14,30 | 14,30 | 0,00% | 25.431,00 |
| 21.01.2025 | 14,29 | 14,74 | 14,29 | 14,30 | 0,21% | 15.820,00 |
| 17.01.2025 | 14,99 | 14,99 | 14,27 | 14,27 | -5,50% | 16.042,00 |
| 16.01.2025 | 14,65 | 15,14 | 13,81 | 15,10 | 5,59% | 13.033,00 |
| 15.01.2025 | 14,65 | 15,40 | 14,30 | 14,30 | 0,14% | 21.634,00 |
| 14.01.2025 | 14,32 | 14,52 | 14,11 | 14,28 | 1,28% | 12.579,00 |
| 13.01.2025 | 13,69 | 14,32 | 13,69 | 14,10 | 2,92% | 15.491,00 |
| 10.01.2025 | 14,18 | 14,21 | 13,56 | 13,70 | -3,99% | 8.108,00 |
| 08.01.2025 | 14,60 | 14,60 | 14,16 | 14,27 | -3,71% | 27.711,00 |
| 07.01.2025 | 15,09 | 15,74 | 14,54 | 14,82 | -3,83% | 88.326,00 |
| 06.01.2025 | 14,63 | 15,44 | 14,43 | 15,41 | 3,70% | 38.150,00 |
| 03.01.2025 | 14,09 | 15,12 | 13,93 | 14,86 | 8,94% | 20.722,00 |
| 02.01.2025 | 14,90 | 15,30 | 13,51 | 13,64 | -8,46% | 47.433,00 |
| 31.12.2024 | 14,94 | 15,29 | 14,04 | 14,90 | -0,07% | 48.071,00 |
| 30.12.2024 | 15,06 | 15,22 | 14,45 | 14,91 | -0,60% | 45.621,00 |
| 27.12.2024 | 14,60 | 15,44 | 14,60 | 15,00 | -2,66% | 36.732,00 |
| 26.12.2024 | 15,06 | 16,00 | 14,51 | 15,41 | 2,19% | 51.654,00 |
| 24.12.2024 | 15,06 | 15,09 | 14,53 | 15,08 | 0,67% | 10.764,00 |
| 23.12.2024 | 14,92 | 15,39 | 14,58 | 14,98 | 1,90% | 38.255,00 |
| 20.12.2024 | 14,20 | 15,05 | 14,20 | 14,70 | 1,45% | 24.871,00 |
| 19.12.2024 | 13,32 | 14,81 | 13,11 | 14,49 | 13,20% | 30.895,00 |
| 18.12.2024 | 13,98 | 14,51 | 12,80 | 12,80 | -6,77% | 78.355,00 |
| 17.12.2024 | 13,57 | 14,24 | 13,32 | 13,73 | -0,15% | 40.214,00 |
| 16.12.2024 | 14,89 | 14,89 | 13,59 | 13,75 | -7,72% | 35.626,00 |
| 13.12.2024 | 14,69 | 14,90 | 14,15 | 14,90 | 1,43% | 9.089,00 |
| 12.12.2024 | 15,26 | 15,26 | 14,61 | 14,69 | -4,42% | 25.298,00 |
| 11.12.2024 | 14,42 | 15,38 | 14,24 | 15,37 | 7,48% | 28.485,00 |
| 10.12.2024 | 14,73 | 14,99 | 14,25 | 14,30 | -4,35% | 19.757,00 |
| 09.12.2024 | 15,04 | 15,13 | 14,20 | 14,95 | -0,60% | 25.079,00 |
| 06.12.2024 | 15,31 | 15,31 | 14,49 | 15,04 | -1,89% | 31.405,00 |
| 05.12.2024 | 14,68 | 15,52 | 14,10 | 15,33 | 6,02% | 70.768,00 |
| 04.12.2024 | 15,32 | 15,58 | 14,20 | 14,46 | -7,37% | 55.909,00 |
| 03.12.2024 | 15,75 | 15,97 | 14,76 | 15,61 | -2,32% | 44.555,00 |
| 02.12.2024 | 15,46 | 16,00 | 15,42 | 15,98 | 3,77% | 65.459,00 |
| 29.11.2024 | 15,22 | 15,52 | 15,15 | 15,40 | 3,29% | 10.905,00 |
| 27.11.2024 | 15,39 | 15,62 | 14,71 | 14,91 | -5,75% | 17.015,00 |
| 26.11.2024 | 14,48 | 15,82 | 14,17 | 15,82 | 10,01% | 37.489,00 |
| 25.11.2024 | 15,38 | 15,88 | 14,13 | 14,38 | -4,96% | 73.803,00 |
| 22.11.2024 | 14,00 | 15,31 | 14,00 | 15,13 | 7,46% | 40.727,00 |
| 21.11.2024 | 13,50 | 14,09 | 13,17 | 14,08 | 5,86% | 63.591,00 |
| 20.11.2024 | 13,99 | 14,17 | 13,14 | 13,30 | -2,99% | 23.901,00 |
| 19.11.2024 | 13,86 | 14,67 | 13,62 | 13,71 | -4,66% | 39.274,00 |
| 18.11.2024 | 12,58 | 14,74 | 12,44 | 14,38 | 21,25% | 141.949,00 |
| 15.11.2024 | 13,01 | 13,20 | 11,44 | 11,86 | -7,85% | 73.230,00 |
| 14.11.2024 | 12,95 | 13,00 | 11,86 | 12,87 | 2,63% | 80.099,00 |
| 13.11.2024 | 12,94 | 12,94 | 11,70 | 12,54 | -1,10% | 36.369,00 |
| 12.11.2024 | 13,07 | 13,09 | 12,41 | 12,68 | -2,76% | 32.815,00 |
| 11.11.2024 | 11,80 | 13,14 | 11,55 | 13,04 | 17,27% | 71.790,00 |
| 08.11.2024 | 10,96 | 11,18 | 10,88 | 11,12 | 2,30% | 23.255,00 |