Echtzeit-Aktienkurs Mastech Digital Inc.
Bid:
Ask:
Aktienkurse zur Mastech Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,19 | 16,44 | 15,88 | 15,88 | -2,70% | - |
| 25.02.2021 | 16,81 | 16,81 | 15,78 | 16,32 | 0,52% | - |
| 24.02.2021 | 16,35 | 16,55 | 15,93 | 16,23 | -0,06% | - |
| 23.02.2021 | 15,89 | 16,41 | 15,84 | 16,24 | 0,43% | - |
| 22.02.2021 | 16,07 | 16,22 | 0,00 | 16,17 | 0,81% | - |
| 19.02.2021 | 15,94 | 16,46 | 15,86 | 16,04 | 1,10% | - |
| 18.02.2021 | 15,89 | 16,04 | 15,66 | 15,87 | 2,89% | - |
| 17.02.2021 | 0,00 | 15,48 | 0,00 | 15,42 | -2,19% | - |
| 16.02.2021 | 15,96 | 16,18 | 15,57 | 15,77 | -3,31% | - |
| 12.02.2021 | 16,33 | 16,43 | 15,98 | 16,31 | -2,04% | - |
| 11.02.2021 | 17,55 | 17,57 | 16,59 | 16,65 | -5,99% | - |
| 10.02.2021 | 17,51 | 18,10 | 17,41 | 17,71 | -7,47% | - |
| 09.02.2021 | 19,77 | 19,77 | 18,83 | 19,14 | -2,12% | - |
| 08.02.2021 | 18,74 | 19,55 | 18,61 | 19,55 | 8,40% | - |
| 05.02.2021 | 17,61 | 18,05 | 17,30 | 18,04 | 3,41% | - |
| 04.02.2021 | 17,65 | 17,65 | 17,06 | 17,44 | 2,05% | - |
| 03.02.2021 | 17,25 | 17,47 | 16,86 | 17,09 | -1,67% | - |
| 02.02.2021 | 17,15 | 17,53 | 16,99 | 17,38 | 7,58% | - |
| 29.01.2021 | 16,99 | 16,99 | 16,01 | 16,16 | -4,07% | - |
| 28.01.2021 | 17,08 | 17,69 | 16,67 | 16,84 | -2,15% | - |
| 27.01.2021 | 17,15 | 17,82 | 17,05 | 17,21 | -0,46% | - |
| 26.01.2021 | 17,76 | 17,95 | 17,13 | 17,29 | -2,65% | - |
| 25.01.2021 | 17,13 | 17,83 | 16,89 | 17,76 | 2,99% | - |
| 22.01.2021 | 16,62 | 17,47 | 16,62 | 17,25 | 3,95% | - |
| 21.01.2021 | 16,57 | 16,99 | 16,39 | 16,59 | -2,84% | - |
| 20.01.2021 | 17,35 | 17,38 | 17,06 | 17,08 | 0,68% | - |
| 19.01.2021 | 17,47 | 17,47 | 16,96 | 16,96 | -2,22% | - |
| 15.01.2021 | 0,00 | 17,75 | 0,00 | 17,35 | -0,77% | - |
| 14.01.2021 | 17,22 | 17,96 | 17,08 | 17,48 | 2,49% | - |
| 13.01.2021 | 16,63 | 17,56 | 16,55 | 17,06 | -0,96% | - |
| 12.01.2021 | 16,72 | 17,61 | 16,70 | 17,22 | 3,83% | - |
| 11.01.2021 | 16,42 | 16,85 | 16,42 | 16,59 | -0,78% | - |
| 08.01.2021 | 16,94 | 17,26 | 16,45 | 16,72 | -1,04% | - |
| 07.01.2021 | 16,50 | 17,04 | 16,38 | 16,89 | 4,00% | - |
| 06.01.2021 | 15,92 | 16,49 | 0,00 | 16,24 | 2,88% | - |
| 05.01.2021 | 16,07 | 16,07 | 15,66 | 15,79 | 1,67% | - |
| 04.01.2021 | 15,99 | 15,99 | 15,50 | 15,53 | -2,30% | - |
| 31.12.2020 | 16,44 | 16,44 | 15,79 | 15,89 | -3,93% | - |
| 30.12.2020 | 16,49 | 16,77 | 16,21 | 16,54 | 1,01% | - |
| 29.12.2020 | 16,55 | 16,62 | 16,22 | 16,38 | -2,65% | - |
| 28.12.2020 | 17,27 | 17,33 | 16,49 | 16,82 | -0,83% | - |
| 24.12.2020 | 16,52 | 17,53 | 16,52 | 16,96 | 1,71% | - |
| 23.12.2020 | 16,56 | 17,07 | 16,56 | 16,68 | 3,35% | - |
| 22.12.2020 | 17,04 | 17,04 | 16,05 | 16,14 | -3,96% | - |
| 21.12.2020 | 16,74 | 17,08 | 16,60 | 16,80 | -2,89% | - |
| 18.12.2020 | 17,57 | 17,70 | 17,18 | 17,30 | 3,35% | - |
| 17.12.2020 | 17,41 | 17,50 | 16,70 | 16,74 | -6,11% | - |
| 16.12.2020 | 17,73 | 18,43 | 17,71 | 17,83 | -0,06% | - |
| 15.12.2020 | 17,28 | 18,17 | 17,24 | 17,84 | 2,00% | - |
| 14.12.2020 | 18,10 | 18,10 | 17,42 | 17,49 | -0,23% | - |
| 11.12.2020 | 18,51 | 18,51 | 17,30 | 17,53 | -0,17% | - |
| 10.12.2020 | 17,87 | 17,94 | 17,43 | 17,56 | -0,85% | - |
| 09.12.2020 | 18,01 | 18,38 | 17,57 | 17,71 | -2,24% | - |
| 08.12.2020 | 18,32 | 18,47 | 17,79 | 18,12 | 0,00% | - |
| 07.12.2020 | 18,12 | 18,16 | 17,19 | 18,12 | -2,63% | - |
| 04.12.2020 | 18,32 | 18,72 | 17,75 | 18,61 | 6,47% | - |
| 03.12.2020 | 17,88 | 18,20 | 17,47 | 17,48 | -2,81% | - |
| 02.12.2020 | 18,19 | 18,26 | 17,85 | 17,98 | 0,98% | - |
| 01.12.2020 | 17,98 | 18,10 | 17,64 | 17,81 | 1,60% | - |
| 30.11.2020 | 17,98 | 18,13 | 17,51 | 17,53 | -3,36% | - |
| 27.11.2020 | 17,84 | 18,21 | 17,58 | 18,14 | -0,96% | - |
| 25.11.2020 | 18,16 | 18,74 | 18,16 | 18,31 | -2,79% | - |
| 24.11.2020 | 18,52 | 18,89 | 18,36 | 18,84 | 5,16% | - |
| 23.11.2020 | 17,79 | 18,12 | 17,61 | 17,91 | 3,47% | - |
| 20.11.2020 | 17,50 | 17,65 | 17,14 | 17,31 | -0,26% | - |
| 19.11.2020 | 17,36 | 17,36 | 17,36 | 17,36 | -2,80% | - |
| 18.11.2020 | 17,85 | 18,40 | 17,85 | 17,86 | -0,94% | - |
| 17.11.2020 | 17,93 | 18,10 | 17,86 | 18,03 | 1,26% | - |
| 16.11.2020 | 18,01 | 18,33 | 17,62 | 17,80 | 1,92% | - |
| 13.11.2020 | 17,37 | 17,63 | 17,20 | 17,47 | 2,10% | - |
| 12.11.2020 | 18,27 | 18,55 | 17,01 | 17,11 | -5,44% | - |
| 11.11.2020 | 18,07 | 18,64 | 18,00 | 18,09 | -3,44% | - |
| 10.11.2020 | 18,12 | 18,90 | 17,81 | 18,74 | 4,84% | - |
| 09.11.2020 | 0,00 | 18,59 | 0,00 | 17,87 | 8,47% | - |
| 06.11.2020 | 22,40 | 22,40 | 15,83 | 16,48 | 2,65% | - |
| 05.11.2020 | 15,74 | 16,44 | 15,74 | 16,05 | 1,17% | - |
| 04.11.2020 | 15,49 | 16,50 | 15,49 | 15,87 | -3,03% | - |
| 03.11.2020 | 16,11 | 16,53 | 15,81 | 16,36 | 4,24% | - |
| 02.11.2020 | 16,08 | 16,69 | 15,64 | 15,70 | -0,54% | - |
| 30.10.2020 | 17,36 | 17,36 | 15,71 | 15,78 | -8,68% | - |
| 29.10.2020 | 17,60 | 17,80 | 17,22 | 17,28 | -2,57% | - |
| 28.10.2020 | 18,53 | 18,78 | 17,63 | 17,74 | -9,03% | - |
| 27.10.2020 | 19,77 | 19,77 | 19,37 | 19,50 | -0,33% | - |
| 26.10.2020 | 20,03 | 20,11 | 19,36 | 19,56 | -1,46% | - |
| 23.10.2020 | 20,43 | 20,43 | 19,69 | 19,85 | -0,68% | - |
| 22.10.2020 | 20,28 | 20,46 | 19,92 | 19,99 | 1,63% | - |
| 21.10.2020 | 20,41 | 20,82 | 19,67 | 19,67 | 1,05% | - |
| 20.10.2020 | 19,72 | 20,10 | 19,46 | 19,46 | 0,80% | - |
| 19.10.2020 | 20,56 | 20,60 | 19,31 | 19,31 | -6,60% | - |
| 16.10.2020 | 19,99 | 20,85 | 19,46 | 20,67 | 4,87% | - |
| 15.10.2020 | 20,04 | 20,21 | 19,15 | 19,71 | -1,67% | - |
| 14.10.2020 | 20,37 | 21,03 | 20,05 | 20,05 | -2,34% | - |
| 13.10.2020 | 20,21 | 20,86 | 20,21 | 20,53 | -0,41% | - |
| 12.10.2020 | 21,13 | 21,13 | 20,54 | 20,61 | -0,48% | - |
| 09.10.2020 | 22,85 | 22,85 | 20,56 | 20,71 | -4,52% | - |
| 08.10.2020 | 22,08 | 22,77 | 21,29 | 21,69 | 0,60% | - |
| 07.10.2020 | 19,81 | 21,96 | 19,81 | 21,56 | 9,53% | - |
| 06.10.2020 | 18,35 | 20,07 | 18,35 | 19,69 | 3,33% | - |
| 05.10.2020 | 18,15 | 19,09 | 18,03 | 19,05 | 5,72% | - |
| 02.10.2020 | 17,51 | 18,46 | 17,51 | 18,02 | -2,12% | - |