593,700€
-0,93%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 591,50 | 598,60 | 585,30 | 593,70 | -0,93% | 63,00 |
| 11.11.2026 | 605,10 | 613,40 | 596,80 | 599,30 | 0,60% | 73,00 |
| 10.11.2026 | 598,90 | 604,20 | 590,50 | 595,70 | -0,70% | 112,00 |
| 09.11.2026 | 583,40 | 605,10 | 577,00 | 599,90 | 2,35% | 15,00 |
| 06.11.2026 | 572,30 | 589,70 | 564,80 | 586,10 | 3,48% | 34,00 |
| 05.11.2026 | 580,80 | 592,70 | 563,00 | 566,40 | -3,10% | 196,00 |
| 04.11.2026 | 588,30 | 598,60 | 577,40 | 584,50 | -1,45% | 234,00 |
| 03.11.2026 | 577,40 | 601,10 | 576,50 | 593,10 | 2,45% | 52,00 |
| 02.11.2026 | 589,30 | 589,30 | 571,90 | 578,90 | -0,82% | 160,00 |
| 30.10.2026 | 605,40 | 605,40 | 581,00 | 583,70 | -3,73% | 260,00 |
| 29.10.2026 | 621,70 | 624,70 | 606,10 | 606,30 | -2,38% | 142,00 |
| 28.10.2026 | 605,50 | 621,60 | 605,10 | 621,10 | 2,64% | 33,00 |
| 27.10.2026 | 605,60 | 611,10 | 600,90 | 605,10 | -0,03% | 139,00 |
| 26.10.2026 | 599,00 | 607,70 | 594,70 | 605,30 | 1,27% | - |
| 23.10.2026 | 583,40 | 598,70 | 579,50 | 597,70 | 2,47% | 154,00 |
| 22.10.2026 | 579,90 | 609,30 | 563,50 | 583,30 | 0,64% | 433,00 |
| 21.10.2026 | 557,80 | 594,00 | 519,65 | 579,60 | 4,79% | 121,00 |
| 20.10.2026 | 548,30 | 568,30 | 545,80 | 553,10 | 0,11% | 232,00 |
| 19.10.2026 | 561,30 | 561,50 | 549,00 | 552,50 | 0,40% | 292,00 |
| 16.10.2026 | 559,90 | 563,00 | 543,70 | 550,30 | -1,85% | 32,00 |
| 15.10.2026 | 563,70 | 564,60 | 560,00 | 560,70 | 1,45% | - |
| 14.10.2026 | 543,40 | 566,40 | 542,40 | 552,70 | 1,47% | 65,00 |
| 13.10.2026 | 549,70 | 556,10 | 544,00 | 544,70 | -2,05% | 144,00 |
| 12.10.2026 | 546,20 | 558,00 | 543,70 | 556,10 | 1,72% | - |
| 09.10.2026 | 541,00 | 553,70 | 540,60 | 546,70 | 1,67% | 16,00 |
| 08.10.2026 | 538,80 | 540,10 | 526,70 | 537,70 | -0,37% | 67,00 |
| 07.10.2026 | 536,90 | 549,90 | 533,30 | 539,70 | 0,75% | 72,00 |
| 06.10.2026 | 554,40 | 570,30 | 534,80 | 535,70 | -3,15% | 27,00 |
| 05.10.2026 | 535,10 | 556,30 | 531,90 | 553,10 | 3,87% | - |
| 02.10.2026 | 533,30 | 541,20 | 522,10 | 532,50 | 0,15% | 186,00 |
| 01.10.2026 | 556,50 | 558,20 | 531,70 | 531,70 | -3,45% | 450,00 |
| 30.09.2026 | 547,60 | 554,30 | 540,70 | 550,70 | 0,40% | 60,00 |
| 29.09.2026 | 539,40 | 549,30 | 536,00 | 548,50 | 1,22% | 13,00 |
| 28.09.2026 | 537,80 | 546,70 | 535,60 | 541,90 | -0,15% | 65,00 |
| 25.09.2026 | 548,00 | 549,40 | 533,50 | 542,70 | -0,44% | - |
| 24.09.2026 | 537,90 | 550,20 | 533,80 | 545,10 | 0,55% | 58,00 |
| 23.09.2026 | 552,40 | 558,60 | 540,00 | 542,10 | -1,56% | 73,00 |
| 22.09.2026 | 544,20 | 553,60 | 541,20 | 550,70 | 1,16% | 94,00 |
| 21.09.2026 | 538,60 | 546,00 | 531,10 | 544,40 | 2,10% | 70,00 |
| 18.09.2026 | 538,50 | 540,70 | 530,00 | 533,20 | -0,50% | 269,00 |
| 17.09.2026 | 540,60 | 548,30 | 531,90 | 535,90 | -0,30% | 76,00 |
| 16.09.2026 | 539,00 | 542,70 | 533,00 | 537,50 | 0,02% | 94,00 |
| 15.09.2026 | 514,90 | 539,80 | 505,95 | 537,40 | 4,21% | 116,00 |
| 14.09.2026 | 500,25 | 521,80 | 496,45 | 515,70 | 1,76% | 197,00 |
| 11.09.2026 | 504,20 | 513,20 | 503,85 | 506,80 | 0,90% | 16,00 |
| 10.09.2026 | 504,15 | 505,90 | 495,00 | 502,30 | -0,24% | 373,00 |
| 09.09.2026 | 509,80 | 509,80 | 496,25 | 503,50 | -1,06% | 542,00 |
| 08.09.2026 | 510,10 | 513,60 | 503,90 | 508,90 | -0,24% | - |
| 07.09.2026 | 510,20 | 511,45 | 508,00 | 510,10 | 0,26% | 15,00 |
| 04.09.2026 | 512,60 | 514,10 | 505,60 | 508,80 | -0,31% | 62,00 |
| 03.09.2026 | 511,30 | 521,70 | 504,40 | 510,40 | -0,29% | 88,00 |
| 02.09.2026 | 502,25 | 512,60 | 499,25 | 511,90 | 1,69% | 20,00 |
| 01.09.2026 | 513,00 | 513,15 | 502,30 | 503,40 | -1,53% | 313,00 |
| 31.08.2026 | 518,30 | 518,80 | 502,80 | 511,20 | -1,37% | 94,00 |
| 28.08.2026 | 522,60 | 525,20 | 515,10 | 518,30 | -1,29% | 59,00 |
| 27.08.2026 | 535,20 | 540,30 | 523,60 | 525,10 | -1,26% | 104,00 |
| 26.08.2026 | 524,50 | 532,80 | 522,80 | 531,80 | 1,26% | 70,00 |
| 25.08.2026 | 535,90 | 539,00 | 520,60 | 525,20 | -1,11% | 94,00 |
| 24.08.2026 | 525,90 | 533,50 | 522,70 | 531,10 | -0,04% | 204,00 |
| 21.08.2026 | 525,10 | 538,20 | 519,40 | 531,30 | 1,16% | 145,00 |
| 20.08.2026 | 522,90 | 536,70 | 514,40 | 525,20 | 0,71% | 281,00 |
| 19.08.2026 | 505,60 | 524,50 | 505,60 | 521,50 | 41,71% | 105,00 |
| 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 |