7,039$
-0,85%
Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,09 | 7,20 | 6,85 | 7,10 | -1,53% | 12.510,00 |
| 07.05.2026 | 7,15 | 7,21 | 7,04 | 7,21 | 1,41% | 12.794,00 |
| 06.05.2026 | 6,82 | 7,20 | 6,61 | 7,11 | 5,96% | 54.613,00 |
| 05.05.2026 | 7,05 | 7,20 | 6,71 | 6,71 | -4,28% | 16.610,00 |
| 04.05.2026 | 6,67 | 7,25 | 6,67 | 7,01 | 6,21% | 22.334,00 |
| 01.05.2026 | 6,60 | 6,99 | 6,60 | 6,60 | 0,76% | 1.723,00 |
| 30.04.2026 | 6,74 | 7,08 | 6,55 | 6,55 | -2,46% | 10.720,00 |
| 29.04.2026 | 6,40 | 6,73 | 6,40 | 6,72 | 5,75% | 6.686,00 |
| 28.04.2026 | 6,37 | 6,66 | 6,24 | 6,35 | -1,24% | 16.060,00 |
| 27.04.2026 | 6,88 | 7,15 | 6,37 | 6,43 | -6,47% | 94.683,00 |
| 24.04.2026 | 6,37 | 7,17 | 6,37 | 6,88 | 3,07% | 21.103,00 |
| 23.04.2026 | 6,76 | 6,87 | 6,62 | 6,67 | -2,20% | 4.050,00 |
| 22.04.2026 | 6,50 | 6,82 | 6,49 | 6,82 | 5,65% | 3.502,00 |
| 21.04.2026 | 6,64 | 6,64 | 6,46 | 6,46 | 0,39% | 1.316,00 |
| 20.04.2026 | 6,85 | 7,23 | 6,40 | 6,43 | -5,72% | 9.880,00 |
| 17.04.2026 | 6,67 | 7,10 | 6,67 | 6,82 | 1,64% | 9.295,00 |
| 16.04.2026 | 7,01 | 7,01 | 6,54 | 6,71 | -1,97% | 6.699,00 |
| 15.04.2026 | 6,79 | 7,14 | 6,58 | 6,85 | 0,81% | 25.395,00 |
| 14.04.2026 | 6,22 | 6,83 | 6,03 | 6,79 | 9,95% | 13.425,00 |
| 13.04.2026 | 6,34 | 6,48 | 6,18 | 6,18 | -2,13% | 2.709,00 |
| 10.04.2026 | 5,96 | 6,45 | 5,85 | 6,31 | 6,05% | 10.998,00 |
| 09.04.2026 | 6,07 | 6,33 | 5,95 | 5,95 | -2,78% | 8.294,00 |
| 08.04.2026 | 6,36 | 6,49 | 6,00 | 6,12 | -1,77% | 10.269,00 |
| 07.04.2026 | 5,81 | 6,78 | 5,80 | 6,23 | 7,23% | 18.075,00 |
| 06.04.2026 | 5,80 | 5,93 | 5,66 | 5,81 | 0,17% | 11.540,00 |
| 02.04.2026 | 5,71 | 5,89 | 5,71 | 5,80 | 0,87% | 8.069,00 |
| 01.04.2026 | 5,84 | 5,99 | 5,66 | 5,75 | 1,05% | 2.927,00 |
| 31.03.2026 | 5,79 | 5,85 | 5,56 | 5,69 | -3,23% | 10.678,00 |
| 30.03.2026 | 6,01 | 6,09 | 5,75 | 5,88 | -0,34% | 13.162,00 |
| 27.03.2026 | 6,12 | 6,39 | 5,90 | 5,90 | -4,38% | 5.758,00 |
| 26.03.2026 | 6,37 | 6,46 | 6,16 | 6,17 | -2,20% | 19.516,00 |
| 25.03.2026 | 6,42 | 6,50 | 6,22 | 6,31 | -0,02% | 7.523,00 |
| 24.03.2026 | 6,27 | 6,72 | 6,27 | 6,31 | -0,32% | 12.106,00 |
| 23.03.2026 | 5,79 | 6,53 | 5,64 | 6,33 | 15,09% | 23.278,00 |
| 20.03.2026 | 5,84 | 5,88 | 5,50 | 5,50 | -2,31% | 29.619,00 |
| 19.03.2026 | 5,83 | 6,06 | 5,63 | 5,63 | 1,99% | 13.299,00 |
| 18.03.2026 | 5,91 | 5,91 | 5,52 | 5,52 | -1,60% | 11.034,00 |
| 17.03.2026 | 6,22 | 6,31 | 5,61 | 5,61 | -7,58% | 5.598,00 |
| 16.03.2026 | 6,39 | 6,67 | 6,07 | 6,07 | -1,62% | 10.963,00 |
| 13.03.2026 | 6,53 | 6,53 | 6,11 | 6,17 | -5,08% | 13.369,00 |
| 12.03.2026 | 6,28 | 6,66 | 6,26 | 6,50 | 3,01% | 2.952,00 |
| 11.03.2026 | 6,44 | 6,64 | 6,31 | 6,31 | -2,17% | 3.802,00 |
| 10.03.2026 | 6,60 | 6,80 | 6,45 | 6,45 | -1,90% | 12.465,00 |
| 09.03.2026 | 6,51 | 6,80 | 6,36 | 6,58 | -1,28% | 9.295,00 |
| 06.03.2026 | 6,38 | 6,66 | 6,20 | 6,66 | 2,94% | 10.088,00 |
| 05.03.2026 | 6,42 | 6,50 | 6,31 | 6,47 | 0,78% | 3.601,00 |
| 04.03.2026 | 6,35 | 6,42 | 6,26 | 6,42 | 2,39% | 2.319,00 |
| 03.03.2026 | 6,09 | 6,45 | 6,08 | 6,27 | 1,13% | 5.661,00 |
| 02.03.2026 | 6,10 | 6,45 | 5,84 | 6,20 | 3,16% | 21.497,00 |
| 27.02.2026 | 5,86 | 6,23 | 5,78 | 6,01 | 3,44% | 82.066,00 |
| 26.02.2026 | 5,78 | 6,16 | 5,70 | 5,81 | 1,93% | 19.055,00 |
| 25.02.2026 | 5,90 | 5,98 | 5,51 | 5,70 | -2,73% | 44.207,00 |
| 24.02.2026 | 6,56 | 6,57 | 5,82 | 5,86 | -10,01% | 28.555,00 |
| 23.02.2026 | 6,61 | 6,65 | 6,27 | 6,51 | -2,22% | 23.871,00 |
| 20.02.2026 | 6,81 | 7,06 | 6,60 | 6,66 | -2,20% | 19.127,00 |
| 19.02.2026 | 7,00 | 7,00 | 6,55 | 6,81 | -1,30% | 6.185,00 |
| 18.02.2026 | 6,70 | 6,90 | 6,68 | 6,90 | 4,55% | 13.326,00 |
| 17.02.2026 | 6,84 | 6,91 | 6,60 | 6,60 | -4,49% | 11.323,00 |
| 13.02.2026 | 6,92 | 6,92 | 6,84 | 6,91 | -0,14% | 4.939,00 |
| 12.02.2026 | 7,07 | 7,09 | 6,84 | 6,92 | -0,43% | 13.647,00 |
| 11.02.2026 | 6,90 | 6,97 | 6,90 | 6,95 | 0,58% | 2.674,00 |
| 10.02.2026 | 6,91 | 7,20 | 6,91 | 6,91 | 0,58% | 6.244,00 |
| 09.02.2026 | 6,84 | 7,02 | 6,83 | 6,87 | 0,59% | 12.457,00 |
| 06.02.2026 | 7,00 | 7,20 | 6,83 | 6,83 | -0,90% | 26.205,00 |
| 05.02.2026 | 6,93 | 7,20 | 6,82 | 6,89 | -0,11% | 14.645,00 |
| 04.02.2026 | 6,96 | 7,04 | 6,86 | 6,90 | -1,16% | 7.826,00 |
| 03.02.2026 | 7,04 | 7,04 | 6,93 | 6,98 | 0,09% | 5.121,00 |
| 02.02.2026 | 7,07 | 7,07 | 6,93 | 6,98 | 0,50% | 19.229,00 |
| 30.01.2026 | 6,87 | 7,14 | 6,87 | 6,94 | 0,14% | 7.676,00 |
| 29.01.2026 | 6,90 | 7,01 | 6,81 | 6,93 | 1,76% | 21.895,00 |
| 28.01.2026 | 7,01 | 7,02 | 6,81 | 6,81 | -2,44% | 7.910,00 |
| 27.01.2026 | 6,88 | 7,00 | 6,87 | 6,98 | 2,65% | 14.211,00 |
| 26.01.2026 | 7,23 | 7,23 | 6,80 | 6,80 | -3,68% | 14.398,00 |
| 23.01.2026 | 7,34 | 7,34 | 6,96 | 7,06 | -0,63% | 7.787,00 |
| 22.01.2026 | 7,03 | 7,26 | 6,89 | 7,11 | 1,65% | 20.266,00 |
| 21.01.2026 | 7,11 | 7,14 | 6,89 | 6,99 | 0,72% | 31.664,00 |
| 20.01.2026 | 6,92 | 7,31 | 6,87 | 6,94 | 0,29% | 18.211,00 |
| 16.01.2026 | 7,24 | 7,34 | 6,92 | 6,92 | -5,54% | 21.861,00 |
| 15.01.2026 | 7,07 | 7,33 | 7,07 | 7,33 | 2,61% | 17.865,00 |
| 14.01.2026 | 7,26 | 7,26 | 6,99 | 7,14 | -1,24% | 6.847,00 |
| 13.01.2026 | 6,80 | 7,30 | 6,80 | 7,23 | 4,18% | 15.605,00 |
| 12.01.2026 | 7,06 | 7,31 | 6,94 | 6,94 | -1,28% | 12.110,00 |
| 09.01.2026 | 7,53 | 7,53 | 7,01 | 7,03 | -5,00% | 30.337,00 |
| 08.01.2026 | 7,43 | 7,50 | 7,24 | 7,40 | 2,92% | 18.894,00 |
| 07.01.2026 | 7,32 | 7,55 | 7,19 | 7,19 | -1,51% | 11.714,00 |
| 06.01.2026 | 7,22 | 7,68 | 7,18 | 7,30 | -2,41% | 20.431,00 |
| 05.01.2026 | 6,82 | 7,50 | 6,76 | 7,48 | 11,81% | 20.883,00 |
| 02.01.2026 | 6,96 | 7,09 | 6,44 | 6,69 | -4,15% | 36.862,00 |
| 31.12.2025 | 6,87 | 7,00 | 6,76 | 6,98 | 0,14% | 17.008,00 |
| 30.12.2025 | 7,01 | 7,17 | 6,88 | 6,97 | 0,29% | 19.442,00 |
| 29.12.2025 | 7,04 | 7,26 | 6,84 | 6,95 | -4,53% | 42.788,00 |
| 26.12.2025 | 7,05 | 7,30 | 6,83 | 7,28 | 3,26% | 21.702,00 |
| 24.12.2025 | 7,22 | 7,34 | 6,98 | 7,05 | -3,42% | 21.282,00 |
| 23.12.2025 | 7,30 | 7,53 | 7,15 | 7,30 | -2,28% | 19.002,00 |
| 22.12.2025 | 7,46 | 7,72 | 7,42 | 7,47 | 2,33% | 13.689,00 |
| 19.12.2025 | 7,37 | 7,75 | 7,23 | 7,30 | -3,18% | 90.070,00 |
| 18.12.2025 | 7,29 | 7,61 | 7,11 | 7,54 | 2,59% | 33.435,00 |
| 17.12.2025 | 7,26 | 7,53 | 7,10 | 7,35 | 1,24% | 28.949,00 |
| 16.12.2025 | 7,01 | 7,28 | 6,79 | 7,26 | 4,61% | 88.890,00 |
| 15.12.2025 | 7,44 | 7,71 | 6,82 | 6,94 | -8,56% | 54.958,00 |