Mastech Digital, Inc. MHH
AMEX · Vereinigte Staaten · Kommerzielle Dienstleistungen
$7,01+0,01 (+0,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,01 | +0,14 % | $7,21 | $7,21 | $7,01 | 1,99K |
| 2026-09-30 | $7,00 | -2,91 % | $7,18 | $7,40 | $7,00 | 3,70K |
| 2026-09-29 | $7,21 | -0,69 % | $7,20 | $7,40 | $7,17 | 8,90K |
| 2026-09-28 | $7,26 | -1,22 % | $7,26 | $7,30 | $7,26 | 1,30K |
| 2026-09-25 | $7,35 | +1,80 % | $7,40 | $7,48 | $7,20 | 7,50K |
| 2026-09-24 | $7,22 | -1,10 % | $7,42 | $7,42 | $7,22 | 1,20K |
| 2026-09-23 | $7,30 | +2,10 % | $7,18 | $7,35 | $7,17 | 3,90K |
| 2026-09-22 | $7,15 | -4,28 % | $7,50 | $7,50 | $7,00 | 5,30K |
| 2026-09-21 | $7,47 | +3,46 % | $7,30 | $7,50 | $7,20 | 5,20K |
| 2026-09-18 | $7,22 | -2,83 % | $7,43 | $7,50 | $7,22 | 31,00K |
| 2026-09-17 | $7,43 | +2,48 % | $7,33 | $7,47 | $7,33 | 3,30K |
| 2026-09-16 | $7,25 | -2,68 % | $7,50 | $7,50 | $7,25 | 8,00K |
| 2026-09-15 | $7,45 | +2,62 % | $7,29 | $7,47 | $7,26 | 1,90K |
| 2026-09-14 | $7,26 | -2,81 % | $7,50 | $7,50 | $7,25 | 11,80K |
| 2026-09-11 | $7,47 | +0,13 % | $7,48 | $7,50 | $7,40 | 6,00K |
| 2026-09-10 | $7,46 | +0,81 % | $7,40 | $7,46 | $7,40 | 5,20K |
| 2026-09-09 | $7,40 | 0,00 % | $7,41 | $7,49 | $7,40 | 1,60K |
| 2026-09-08 | $7,40 | -0,67 % | $7,43 | $7,50 | $7,40 | 6,20K |
| 2026-09-04 | $7,45 | +1,36 % | $7,42 | $7,50 | $7,36 | 2,90K |
| 2026-09-03 | $7,35 | +1,66 % | $7,32 | $7,43 | $7,32 | 6,40K |
| 2026-09-02 | $7,23 | -2,82 % | $7,39 | $7,47 | $7,23 | 18,80K |
| 2026-09-01 | $7,44 | 0,00 % | $7,43 | $7,50 | $7,37 | 6,30K |
| 2026-08-31 | $7,44 | -0,40 % | $7,49 | $7,49 | $7,37 | 4,80K |
| 2026-08-28 | $7,47 | +1,36 % | $7,37 | $7,50 | $7,37 | 13,00K |
| 2026-08-27 | $7,37 | -1,60 % | $7,50 | $7,50 | $7,37 | 8,90K |
| 2026-08-26 | $7,49 | -1,19 % | $7,51 | $7,58 | $7,46 | 7,50K |
| 2026-08-25 | $7,58 | +2,02 % | $7,45 | $7,58 | $7,44 | 16,70K |
| 2026-08-24 | $7,43 | -0,93 % | $7,50 | $7,50 | $7,43 | 10,90K |
| 2026-08-21 | $7,50 | +0,54 % | $7,43 | $7,50 | $7,42 | 9,60K |
| 2026-08-20 | $7,46 | +0,81 % | $7,40 | $7,49 | $7,40 | 7,00K |
| 2026-08-19 | $7,40 | -2,76 % | $7,70 | $7,70 | $7,40 | 23,40K |
| 2026-08-18 | $7,61 | -2,44 % | $7,93 | $7,93 | $7,60 | 11,30K |
| 2026-08-17 | $7,80 | -1,02 % | $7,80 | $7,95 | $7,80 | 19,10K |
| 2026-08-14 | $7,88 | -0,63 % | $7,88 | $7,95 | $7,68 | 7,20K |
| 2026-08-13 | $7,93 | +2,72 % | $7,70 | $7,95 | $7,67 | 6,70K |
| 2026-08-12 | $7,72 | -1,91 % | $7,95 | $7,95 | $7,72 | 15,90K |
| 2026-08-11 | $7,87 | +1,94 % | $7,79 | $7,95 | $7,73 | 33,80K |
| 2026-08-10 | $7,72 | -0,52 % | $7,76 | $7,89 | $7,65 | 30,10K |
| 2026-08-07 | $7,76 | -2,76 % | $7,92 | $7,99 | $7,72 | 9,20K |
| 2026-08-06 | $7,98 | +1,40 % | $7,71 | $7,99 | $7,70 | 5,90K |
| 2026-08-05 | $7,87 | -0,76 % | $7,90 | $7,99 | $7,81 | 10,60K |
| 2026-08-04 | $7,93 | -0,25 % | $7,95 | $7,99 | $7,81 | 13,80K |
| 2026-08-03 | $7,95 | +2,45 % | $7,95 | $7,95 | $7,81 | 11,20K |
| 2026-07-31 | $7,76 | -2,39 % | $7,77 | $7,90 | $7,74 | 8,60K |
| 2026-07-30 | $7,95 | 0,00 % | $7,95 | $7,95 | $7,72 | 14,80K |
| 2026-07-29 | $7,95 | +1,79 % | $7,85 | $7,95 | $7,76 | 12,00K |
| 2026-07-28 | $7,81 | +0,64 % | $7,79 | $7,84 | $7,71 | 4,50K |
| 2026-07-27 | $7,76 | 0,00 % | $7,84 | $7,84 | $7,71 | 10,60K |
| 2026-07-24 | $7,76 | +0,65 % | $7,72 | $7,85 | $7,71 | 11,90K |
| 2026-07-23 | $7,71 | +1,72 % | $7,60 | $7,80 | $7,41 | 19,10K |
| 2026-07-22 | $7,58 | +2,57 % | $7,43 | $7,59 | $7,42 | 8,70K |
| 2026-07-21 | $7,39 | +0,27 % | $7,37 | $7,53 | $7,37 | 5,80K |
| 2026-07-20 | $7,37 | -0,14 % | $7,38 | $7,61 | $7,37 | 7,30K |
| 2026-07-17 | $7,38 | -1,60 % | $7,80 | $7,80 | $7,36 | 6,90K |
| 2026-07-16 | $7,50 | -2,60 % | $7,55 | $7,76 | $7,50 | 3,00K |
| 2026-07-15 | $7,70 | -1,28 % | $7,83 | $7,83 | $7,51 | 6,70K |
| 2026-07-14 | $7,80 | +5,26 % | $7,66 | $7,98 | $7,60 | 9,80K |
| 2026-07-13 | $7,41 | -3,89 % | $7,77 | $7,82 | $7,36 | 13,50K |
| 2026-07-10 | $7,71 | +0,65 % | $7,77 | $7,99 | $7,57 | 10,60K |
| 2026-07-09 | $7,66 | -1,16 % | $7,80 | $7,80 | $7,50 | 8,60K |
| 2026-07-08 | $7,75 | -1,77 % | $7,90 | $8,02 | $7,55 | 6,30K |
| 2026-07-07 | $7,89 | -1,62 % | $7,93 | $7,98 | $7,65 | 6,40K |
| 2026-07-06 | $8,02 | +1,65 % | $7,91 | $8,20 | $7,84 | 27,10K |
| 2026-07-02 | $7,89 | +0,38 % | $7,75 | $7,96 | $7,67 | 8,10K |
| 2026-07-01 | $7,86 | +1,68 % | $7,75 | $7,86 | $7,47 | 5,70K |
| 2026-06-30 | $7,73 | -1,78 % | $7,87 | $8,00 | $7,48 | 10,60K |
| 2026-06-29 | $7,87 | +2,08 % | $7,71 | $7,87 | $7,46 | 17,60K |
| 2026-06-26 | $7,71 | -1,41 % | $7,64 | $7,86 | $7,41 | 14,20K |
| 2026-06-25 | $7,82 | +2,49 % | $7,70 | $7,82 | $7,50 | 9,10K |
| 2026-06-24 | $7,63 | -0,78 % | $7,90 | $7,90 | $7,51 | 4,80K |
| 2026-06-23 | $7,69 | -3,03 % | $7,87 | $7,97 | $7,41 | 12,90K |
| 2026-06-22 | $7,93 | +4,48 % | $7,50 | $7,99 | $7,28 | 25,80K |
| 2026-06-18 | $7,59 | -0,78 % | $7,70 | $7,89 | $7,19 | 46,10K |
| 2026-06-17 | $7,65 | +1,06 % | $7,57 | $7,91 | $7,37 | 21,00K |
| 2026-06-16 | $7,57 | -2,57 % | $7,86 | $7,86 | $7,35 | 21,00K |
| 2026-06-15 | $7,77 | -1,52 % | $7,89 | $8,00 | $7,54 | 51,60K |
| 2026-06-12 | $7,89 | -0,63 % | $7,50 | $7,93 | $7,41 | 72,20K |
| 2026-06-11 | $7,94 | +22,15 % | $6,65 | $7,94 | $6,51 | 188,80K |
| 2026-06-10 | $6,50 | +2,36 % | $6,14 | $6,50 | $6,14 | 14,20K |
| 2026-06-09 | $6,35 | +0,16 % | $6,60 | $6,60 | $6,35 | 10,90K |
| 2026-06-08 | $6,34 | -1,71 % | $5,99 | $6,59 | $5,99 | 14,40K |
| 2026-06-05 | $6,45 | -2,57 % | $6,57 | $6,57 | $6,30 | 5,70K |
| 2026-06-04 | $6,62 | +3,76 % | $6,19 | $6,65 | $6,05 | 43,90K |
| 2026-06-03 | $6,38 | +4,08 % | $6,20 | $6,38 | $6,11 | 12,90K |
| 2026-06-02 | $6,13 | -1,61 % | $6,16 | $6,29 | $6,01 | 10,50K |
| 2026-06-01 | $6,23 | +0,32 % | $6,27 | $6,29 | $5,87 | 21,60K |
| 2026-05-29 | $6,21 | -0,48 % | $6,37 | $6,39 | $6,21 | 1,30K |
| 2026-05-28 | $6,24 | -4,00 % | $6,51 | $6,56 | $6,24 | 15,00K |
| 2026-05-27 | $6,50 | -1,52 % | $6,32 | $6,60 | $6,32 | 26,20K |
| 2026-05-26 | $6,60 | +1,85 % | $6,32 | $6,69 | $5,90 | 59,20K |