6,872$
2,41%
Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 6,73 | 6,87 | 6,67 | 6,87 | 2,39% | - |
| 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 |
| 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 |