354,000€
-1,44%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 358,08 | 370,83 | 352,45 | 368,00 | 3,35% | 252,00 |
| 04.05.2026 | 357,40 | 359,42 | 349,30 | 356,08 | -0,32% | 94,00 |
| 30.04.2026 | 352,98 | 359,50 | 350,95 | 357,23 | 0,79% | 60,00 |
| 29.04.2026 | 352,23 | 356,33 | 344,30 | 354,42 | 1,32% | 23,00 |
| 28.04.2026 | 358,73 | 362,02 | 349,52 | 349,80 | -2,77% | 13,00 |
| 27.04.2026 | 350,38 | 360,08 | 348,85 | 359,77 | 2,67% | 182,00 |
| 24.04.2026 | 339,10 | 354,88 | 334,52 | 350,42 | 4,08% | 1.022,00 |
| 23.04.2026 | 366,33 | 368,73 | 322,23 | 336,70 | -3,37% | 1.096,00 |
| 22.04.2026 | 442,48 | 444,70 | 348,27 | 348,45 | -20,64% | 76,00 |
| 21.04.2026 | 450,80 | 452,13 | 436,30 | 439,10 | -2,13% | 15,00 |
| 20.04.2026 | 439,20 | 449,23 | 437,52 | 448,67 | 1,44% | 287,00 |
| 17.04.2026 | 438,48 | 447,55 | 432,85 | 442,30 | 1,18% | - |
| 16.04.2026 | 441,95 | 450,08 | 437,05 | 437,15 | -0,57% | 80,00 |
| 15.04.2026 | 440,88 | 448,00 | 437,48 | 439,67 | -0,34% | 10,00 |
| 14.04.2026 | 426,52 | 441,25 | 423,20 | 441,17 | 3,53% | - |
| 13.04.2026 | 417,85 | 431,63 | 416,83 | 426,13 | 1,23% | 62,00 |
| 10.04.2026 | 429,20 | 430,08 | 416,20 | 420,95 | -1,80% | 36,00 |
| 09.04.2026 | 445,77 | 445,77 | 424,52 | 428,67 | -3,75% | 1.232,00 |
| 08.04.2026 | 454,33 | 455,17 | 444,08 | 445,38 | 1,54% | 167,00 |
| 07.04.2026 | 427,00 | 440,70 | 424,48 | 438,60 | 1,45% | 308,00 |
| 02.04.2026 | 414,65 | 434,48 | 412,48 | 432,33 | 2,31% | 81,00 |
| 01.04.2026 | 418,08 | 423,63 | 412,90 | 422,55 | 1,69% | 280,00 |
| 31.03.2026 | 405,10 | 418,10 | 398,70 | 415,52 | 3,69% | 1.152,00 |
| 30.03.2026 | 394,60 | 404,77 | 394,15 | 400,75 | 2,57% | 41,00 |
| 27.03.2026 | 406,67 | 407,02 | 390,70 | 390,73 | -3,56% | 170,00 |
| 26.03.2026 | 401,70 | 412,13 | 399,45 | 405,15 | 0,30% | 154,00 |
| 25.03.2026 | 401,15 | 406,40 | 397,63 | 403,95 | 1,44% | 160,00 |
| 24.03.2026 | 393,20 | 402,35 | 390,55 | 398,23 | 1,19% | 60,00 |
| 23.03.2026 | 388,02 | 401,83 | 386,48 | 393,52 | 0,49% | 31,00 |
| 20.03.2026 | 397,52 | 402,02 | 388,60 | 391,63 | -1,63% | 58,00 |
| 19.03.2026 | 396,35 | 403,65 | 392,10 | 398,10 | 0,41% | 38,00 |
| 18.03.2026 | 397,52 | 400,90 | 390,05 | 396,48 | 0,46% | 14,00 |
| 17.03.2026 | 392,17 | 402,85 | 390,00 | 394,65 | 0,15% | 74,00 |
| 16.03.2026 | 396,83 | 404,23 | 391,83 | 394,05 | 0,04% | 67,00 |
| 13.03.2026 | 385,88 | 400,73 | 385,38 | 393,88 | 2,09% | 123,00 |
| 12.03.2026 | 409,85 | 412,08 | 384,75 | 385,83 | -6,49% | - |
| 11.03.2026 | 401,90 | 413,73 | 399,83 | 412,63 | 2,33% | 264,00 |
| 10.03.2026 | 411,13 | 413,83 | 398,10 | 403,23 | -1,78% | 129,00 |
| 09.03.2026 | 398,13 | 415,80 | 397,80 | 410,52 | 1,50% | 233,00 |
| 06.03.2026 | 405,48 | 410,48 | 397,88 | 404,45 | 0,27% | 993,00 |
| 05.03.2026 | 399,85 | 411,30 | 396,85 | 403,35 | 0,75% | 150,00 |
| 04.03.2026 | 396,58 | 405,70 | 396,13 | 400,35 | 0,16% | 210,00 |
| 03.03.2026 | 386,23 | 400,90 | 384,23 | 399,70 | 2,32% | 13,00 |
| 02.03.2026 | 376,45 | 391,60 | 375,73 | 390,63 | 2,39% | 84,00 |
| 27.02.2026 | 377,83 | 382,67 | 369,65 | 381,50 | 0,98% | 22,00 |
| 26.02.2026 | 369,55 | 384,33 | 369,55 | 377,80 | 1,54% | 90,00 |
| 25.02.2026 | 375,00 | 378,52 | 360,83 | 372,08 | -0,95% | 170,00 |
| 24.02.2026 | 379,58 | 383,38 | 372,63 | 375,65 | -0,63% | 12,00 |
| 23.02.2026 | 379,75 | 385,52 | 369,35 | 378,05 | -1,84% | 273,00 |
| 20.02.2026 | 381,30 | 385,75 | 375,77 | 385,13 | 1,66% | 92,00 |
| 19.02.2026 | 379,58 | 380,05 | 362,73 | 378,83 | 0,13% | 32,00 |
| 18.02.2026 | 362,65 | 380,40 | 362,40 | 378,35 | 4,73% | 171,00 |
| 17.02.2026 | 360,05 | 373,50 | 359,00 | 361,25 | 0,33% | 222,00 |
| 16.02.2026 | 361,45 | 362,90 | 359,40 | 360,05 | -0,01% | 18,00 |
| 13.02.2026 | 354,55 | 372,10 | 350,10 | 360,10 | 2,46% | 165,00 |
| 12.02.2026 | 357,85 | 358,35 | 331,85 | 351,45 | -1,53% | 128,00 |
| 11.02.2026 | 376,00 | 380,70 | 355,90 | 356,90 | -5,08% | 335,00 |
| 10.02.2026 | 423,35 | 426,00 | 372,05 | 376,00 | -11,10% | 249,00 |
| 09.02.2026 | 458,20 | 459,35 | 415,50 | 422,95 | -7,65% | 218,00 |
| 06.02.2026 | 456,95 | 464,95 | 456,00 | 458,00 | 0,59% | 68,00 |
| 05.02.2026 | 478,25 | 482,50 | 455,00 | 455,30 | -4,86% | 19,00 |
| 04.02.2026 | 480,50 | 488,15 | 464,25 | 478,55 | -0,43% | 89,00 |
| 03.02.2026 | 500,90 | 506,10 | 476,35 | 480,60 | -3,65% | 56,00 |
| 02.02.2026 | 484,00 | 502,10 | 483,70 | 498,80 | 1,70% | 26,00 |
| 30.01.2026 | 491,75 | 499,35 | 488,50 | 490,45 | -0,85% | 12,00 |
| 29.01.2026 | 501,65 | 504,40 | 485,95 | 494,65 | -1,78% | 35,00 |
| 28.01.2026 | 504,50 | 508,00 | 493,05 | 503,60 | 0,53% | 342,00 |
| 27.01.2026 | 509,90 | 512,20 | 497,80 | 500,95 | -1,31% | 241,00 |
| 26.01.2026 | 494,30 | 508,90 | 491,30 | 507,60 | 2,46% | 30,00 |
| 23.01.2026 | 517,40 | 518,00 | 491,45 | 495,40 | -3,73% | 111,00 |
| 22.01.2026 | 533,60 | 537,60 | 514,00 | 514,60 | -3,43% | 54,00 |
| 21.01.2026 | 516,00 | 533,90 | 509,80 | 532,90 | 3,68% | 52,00 |
| 20.01.2026 | 522,60 | 522,90 | 509,90 | 514,00 | -2,00% | 338,00 |
| 19.01.2026 | 525,20 | 525,90 | 524,30 | 524,50 | -0,40% | 38,00 |
| 16.01.2026 | 532,50 | 540,00 | 523,80 | 526,60 | -1,07% | 546,00 |
| 15.01.2026 | 529,80 | 534,20 | 522,00 | 532,30 | 0,51% | 182,00 |
| 14.01.2026 | 522,30 | 531,40 | 519,30 | 529,60 | 1,34% | 27,00 |
| 13.01.2026 | 513,90 | 530,90 | 511,40 | 522,60 | 1,75% | 3,00 |
| 12.01.2026 | 509,00 | 517,30 | 507,90 | 513,60 | 0,57% | - |
| 09.01.2026 | 515,00 | 524,70 | 510,70 | 510,70 | -0,74% | 15,00 |
| 08.01.2026 | 524,80 | 526,00 | 507,70 | 514,50 | -2,04% | 42,00 |
| 07.01.2026 | 521,20 | 525,20 | 513,20 | 525,20 | 0,81% | 54,00 |
| 06.01.2026 | 499,85 | 523,00 | 497,65 | 521,00 | 4,08% | 181,00 |
| 05.01.2026 | 488,35 | 505,20 | 487,50 | 500,60 | 2,77% | 184,00 |
| 02.01.2026 | 480,35 | 487,30 | 476,30 | 487,10 | 0,53% | 56,00 |
| 30.12.2025 | 484,15 | 484,55 | 480,95 | 484,55 | 0,09% | 40,00 |
| 29.12.2025 | 481,45 | 486,45 | 476,45 | 484,10 | 0,24% | 110,00 |
| 23.12.2025 | 484,80 | 488,85 | 480,80 | 482,95 | -0,47% | 328,00 |
| 22.12.2025 | 485,05 | 488,65 | 477,90 | 485,25 | -0,03% | 68,00 |
| 19.12.2025 | 478,55 | 485,90 | 477,50 | 485,40 | 1,53% | - |
| 18.12.2025 | 474,20 | 487,15 | 473,80 | 478,10 | 0,75% | 47,00 |
| 17.12.2025 | 477,30 | 480,65 | 472,80 | 474,55 | -0,23% | - |
| 16.12.2025 | 476,15 | 477,75 | 462,50 | 475,65 | -0,06% | 192,00 |
| 15.12.2025 | 475,75 | 479,15 | 471,00 | 475,95 | 0,12% | 58,00 |
| 12.12.2025 | 482,25 | 484,10 | 474,75 | 475,40 | -1,40% | 83,00 |
| 11.12.2025 | 479,80 | 485,25 | 472,80 | 482,15 | 0,51% | 10,00 |
| 10.12.2025 | 467,55 | 482,00 | 466,85 | 479,70 | 2,48% | 173,00 |
| 09.12.2025 | 471,65 | 473,15 | 466,80 | 468,10 | -0,81% | 29,00 |
| 08.12.2025 | 470,15 | 474,90 | 465,75 | 471,90 | 0,24% | 304,00 |
| 05.12.2025 | 467,15 | 472,20 | 461,85 | 470,75 | 0,54% | 3,00 |