7,395$
-0,34%
Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,51 | 7,81 | 7,41 | 7,42 | 1,50% | 10.171,00 |
| 21.08.2025 | 8,15 | 8,15 | 7,31 | 7,31 | -4,44% | 12.500,00 |
| 20.08.2025 | 7,50 | 7,65 | 7,21 | 7,65 | 4,79% | 3.173,00 |
| 19.08.2025 | 7,25 | 7,68 | 7,25 | 7,30 | -0,68% | 3.916,00 |
| 18.08.2025 | 7,77 | 7,77 | 7,26 | 7,35 | -4,67% | 3.218,00 |
| 15.08.2025 | 7,20 | 7,82 | 7,20 | 7,71 | 1,65% | 2.467,00 |
| 14.08.2025 | 7,73 | 7,84 | 7,55 | 7,59 | 0,46% | 7.233,00 |
| 13.08.2025 | 7,60 | 7,79 | 7,35 | 7,55 | 3,57% | 8.958,00 |
| 12.08.2025 | 7,50 | 7,65 | 7,29 | 7,29 | 0,08% | 5.295,00 |
| 11.08.2025 | 7,50 | 7,79 | 7,28 | 7,28 | -2,88% | 6.372,00 |
| 08.08.2025 | 7,47 | 7,64 | 7,47 | 7,50 | 0,54% | 3.668,00 |
| 07.08.2025 | 7,46 | 7,73 | 7,40 | 7,46 | 2,41% | 6.151,00 |
| 06.08.2025 | 7,20 | 7,63 | 7,18 | 7,28 | 0,47% | 13.674,00 |
| 05.08.2025 | 7,15 | 7,60 | 7,10 | 7,25 | 1,26% | 10.704,00 |
| 04.08.2025 | 7,40 | 7,66 | 7,16 | 7,16 | -2,57% | 4.534,00 |
| 01.08.2025 | 7,16 | 7,57 | 7,10 | 7,35 | 1,79% | 5.827,00 |
| 31.07.2025 | 7,32 | 7,61 | 7,21 | 7,22 | 1,55% | 5.264,00 |
| 30.07.2025 | 7,50 | 7,61 | 7,11 | 7,11 | -4,56% | 5.023,00 |
| 29.07.2025 | 7,85 | 8,05 | 7,45 | 7,45 | -7,22% | 11.411,00 |
| 28.07.2025 | 8,21 | 8,21 | 7,78 | 8,03 | -0,62% | 7.122,00 |
| 25.07.2025 | 8,20 | 8,32 | 8,03 | 8,08 | -0,12% | 17.007,00 |
| 24.07.2025 | 8,30 | 8,37 | 8,09 | 8,09 | -1,10% | 7.735,00 |
| 23.07.2025 | 8,16 | 8,32 | 7,99 | 8,18 | 1,74% | 5.072,00 |
| 22.07.2025 | 8,22 | 8,33 | 7,79 | 8,04 | 2,68% | 17.219,00 |
| 21.07.2025 | 8,26 | 8,26 | 7,83 | 7,83 | -1,63% | 3.772,00 |
| 18.07.2025 | 8,03 | 8,11 | 7,85 | 7,96 | 1,40% | 6.196,00 |
| 17.07.2025 | 8,20 | 8,34 | 7,61 | 7,85 | 1,95% | 28.099,00 |
| 16.07.2025 | 8,05 | 8,05 | 7,70 | 7,70 | 0,26% | 5.690,00 |
| 15.07.2025 | 7,42 | 8,08 | 7,42 | 7,68 | 0,00% | 12.220,00 |
| 14.07.2025 | 7,07 | 7,98 | 7,07 | 7,68 | 2,67% | 10.202,00 |
| 11.07.2025 | 7,33 | 7,60 | 7,17 | 7,48 | -0,80% | 5.715,00 |
| 10.07.2025 | 6,86 | 7,54 | 6,86 | 7,54 | 3,57% | 4.828,00 |
| 09.07.2025 | 7,18 | 7,66 | 7,11 | 7,28 | 0,41% | 7.215,00 |
| 08.07.2025 | 6,65 | 8,15 | 6,58 | 7,25 | 8,37% | 133.515,00 |
| 07.07.2025 | 7,25 | 7,25 | 6,69 | 6,69 | -4,56% | 43.049,00 |
| 03.07.2025 | 7,05 | 7,69 | 6,90 | 7,01 | -0,43% | 41.614,00 |
| 02.07.2025 | 7,43 | 7,70 | 7,04 | 7,04 | -3,43% | 36.950,00 |
| 01.07.2025 | 7,66 | 7,66 | 7,17 | 7,29 | 1,67% | 11.165,00 |
| 30.06.2025 | 6,90 | 7,53 | 6,90 | 7,17 | 0,56% | 35.696,00 |
| 27.06.2025 | 7,03 | 7,19 | 6,65 | 7,13 | 4,85% | 34.659,00 |
| 26.06.2025 | 6,93 | 7,05 | 6,60 | 6,80 | 1,34% | 27.080,00 |
| 25.06.2025 | 7,06 | 7,06 | 6,71 | 6,71 | -0,30% | 3.404,00 |
| 24.06.2025 | 6,54 | 7,09 | 6,54 | 6,73 | 1,20% | 10.084,00 |
| 23.06.2025 | 6,76 | 7,09 | 6,65 | 6,65 | 1,37% | 8.318,00 |
| 20.06.2025 | 6,87 | 7,00 | 6,56 | 6,56 | -1,20% | 11.298,00 |
| 18.06.2025 | 7,02 | 7,02 | 6,59 | 6,64 | -5,41% | 8.026,00 |
| 17.06.2025 | 6,80 | 7,02 | 6,77 | 7,02 | 1,74% | 3.583,00 |
| 16.06.2025 | 6,74 | 6,97 | 6,74 | 6,90 | 4,39% | 6.975,00 |
| 13.06.2025 | 6,58 | 6,82 | 6,48 | 6,61 | -0,15% | 7.554,00 |
| 12.06.2025 | 6,69 | 6,69 | 6,46 | 6,62 | 3,60% | 7.872,00 |
| 11.06.2025 | 6,68 | 6,72 | 6,39 | 6,39 | -3,91% | 5.703,00 |
| 10.06.2025 | 6,59 | 6,85 | 6,54 | 6,65 | 0,91% | 8.451,00 |
| 09.06.2025 | 6,49 | 6,69 | 6,33 | 6,59 | 1,23% | 12.004,00 |
| 06.06.2025 | 6,55 | 6,78 | 6,51 | 6,51 | 0,62% | 11.030,00 |
| 05.06.2025 | 6,53 | 6,78 | 6,29 | 6,47 | 0,00% | 17.496,00 |
| 04.06.2025 | 6,84 | 6,96 | 6,20 | 6,47 | -4,15% | 32.963,00 |
| 03.06.2025 | 7,12 | 7,25 | 6,75 | 6,75 | -8,66% | 22.329,00 |
| 02.06.2025 | 7,80 | 8,12 | 7,39 | 7,39 | -5,26% | 12.328,00 |
| 30.05.2025 | 7,51 | 7,85 | 7,50 | 7,80 | 3,66% | 17.962,00 |
| 29.05.2025 | 7,58 | 7,58 | 7,41 | 7,52 | 0,33% | - |
| 28.05.2025 | 7,32 | 7,70 | 7,26 | 7,50 | 3,31% | 14.709,00 |
| 27.05.2025 | 7,41 | 7,45 | 7,00 | 7,26 | 0,53% | 17.651,00 |
| 23.05.2025 | 7,10 | 7,22 | 7,06 | 7,22 | 1,84% | - |
| 22.05.2025 | 6,91 | 7,09 | 6,91 | 7,09 | 4,90% | - |
| 21.05.2025 | 6,88 | 7,20 | 6,76 | 6,76 | -3,57% | 26.446,00 |
| 20.05.2025 | 7,23 | 7,25 | 6,75 | 7,01 | -4,63% | 31.642,00 |
| 19.05.2025 | 7,82 | 7,99 | 7,16 | 7,35 | -9,26% | 67.920,00 |
| 16.05.2025 | 8,58 | 8,58 | 7,89 | 8,10 | -4,82% | 29.505,00 |
| 15.05.2025 | 8,46 | 9,06 | 8,14 | 8,51 | 3,65% | 23.872,00 |
| 14.05.2025 | 8,40 | 8,50 | 8,00 | 8,21 | -2,84% | 23.228,00 |
| 13.05.2025 | 9,00 | 9,28 | 8,31 | 8,45 | -9,14% | 34.809,00 |
| 12.05.2025 | 8,15 | 9,48 | 7,99 | 9,30 | 17,87% | 36.781,00 |
| 09.05.2025 | 7,82 | 7,89 | 7,52 | 7,89 | 0,38% | 5.591,00 |
| 08.05.2025 | 8,24 | 8,24 | 7,56 | 7,86 | -0,25% | 11.507,00 |
| 07.05.2025 | 8,34 | 8,38 | 7,79 | 7,88 | 1,03% | 8.887,00 |
| 06.05.2025 | 7,70 | 8,06 | 7,49 | 7,80 | 4,00% | 16.483,00 |
| 05.05.2025 | 7,49 | 7,85 | 7,34 | 7,50 | 2,74% | 24.228,00 |
| 02.05.2025 | 7,50 | 7,51 | 7,30 | 7,30 | -2,93% | 11.408,00 |
| 01.05.2025 | 7,55 | 7,89 | 7,30 | 7,52 | 2,17% | 11.664,00 |
| 30.04.2025 | 7,35 | 7,85 | 7,35 | 7,36 | -2,00% | 13.182,00 |
| 29.04.2025 | 7,65 | 7,80 | 7,30 | 7,51 | -1,18% | 14.120,00 |
| 28.04.2025 | 8,09 | 8,45 | 7,43 | 7,60 | -1,04% | 15.883,00 |
| 25.04.2025 | 7,68 | 8,19 | 7,40 | 7,68 | -2,04% | 37.791,00 |
| 24.04.2025 | 7,72 | 7,90 | 7,53 | 7,84 | 1,29% | 13.870,00 |
| 23.04.2025 | 7,75 | 7,86 | 7,51 | 7,74 | 2,93% | 12.422,00 |
| 22.04.2025 | 7,68 | 7,69 | 7,26 | 7,52 | 2,04% | 17.132,00 |
| 21.04.2025 | 8,15 | 8,15 | 7,32 | 7,37 | -4,04% | 9.795,00 |
| 17.04.2025 | 7,68 | 8,45 | 7,68 | 7,68 | 0,39% | 11.991,00 |
| 16.04.2025 | 8,23 | 8,23 | 7,56 | 7,65 | -3,16% | 10.438,00 |
| 15.04.2025 | 7,70 | 8,05 | 7,25 | 7,90 | 3,95% | 13.644,00 |
| 14.04.2025 | 8,09 | 8,18 | 7,60 | 7,60 | -7,32% | 20.484,00 |
| 11.04.2025 | 8,05 | 8,21 | 7,28 | 8,20 | 1,86% | 19.723,00 |
| 10.04.2025 | 8,47 | 8,47 | 7,66 | 8,05 | -4,85% | 8.633,00 |
| 09.04.2025 | 7,86 | 9,02 | 7,45 | 8,46 | 11,61% | 12.226,00 |
| 08.04.2025 | 8,56 | 8,81 | 7,56 | 7,58 | -12,06% | 25.981,00 |
| 07.04.2025 | 8,62 | 8,92 | 7,95 | 8,62 | -4,01% | 23.936,00 |
| 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 |