343,020$
-0,81%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 343,28 | 344,88 | 337,78 | 343,02 | -0,81% | 175.344,00 |
| 28.01.2025 | 352,20 | 352,33 | 343,80 | 345,81 | -1,30% | 200.493,00 |
| 27.01.2025 | 343,47 | 350,84 | 343,47 | 350,37 | 1,83% | 184.125,00 |
| 24.01.2025 | 347,50 | 347,50 | 339,09 | 344,07 | -1,10% | 203.292,00 |
| 23.01.2025 | 345,60 | 348,24 | 338,00 | 347,90 | 0,79% | 199.278,00 |
| 22.01.2025 | 347,38 | 348,58 | 344,54 | 345,18 | -0,67% | 113.933,00 |
| 21.01.2025 | 339,42 | 350,00 | 339,42 | 347,52 | 3,01% | 207.247,00 |
| 17.01.2025 | 338,15 | 343,85 | 335,46 | 337,35 | 0,16% | 199.147,00 |
| 16.01.2025 | 334,06 | 339,83 | 332,00 | 336,82 | 0,47% | 174.796,00 |
| 15.01.2025 | 337,37 | 338,36 | 329,32 | 335,23 | 1,31% | 302.079,00 |
| 14.01.2025 | 341,76 | 345,04 | 327,00 | 330,91 | -5,99% | 442.563,00 |
| 13.01.2025 | 350,16 | 354,40 | 348,01 | 352,01 | 0,32% | 153.533,00 |
| 10.01.2025 | 350,11 | 359,63 | 346,48 | 350,87 | -1,05% | 214.187,00 |
| 08.01.2025 | 345,48 | 357,72 | 341,00 | 354,59 | 2,24% | 299.124,00 |
| 07.01.2025 | 343,08 | 348,43 | 341,85 | 346,81 | 1,39% | 206.742,00 |
| 06.01.2025 | 340,99 | 347,26 | 340,99 | 342,07 | 0,77% | 159.658,00 |
| 03.01.2025 | 335,63 | 341,72 | 330,27 | 339,46 | 1,41% | 149.861,00 |
| 02.01.2025 | 334,92 | 340,95 | 333,23 | 334,75 | 0,76% | 223.775,00 |
| 31.12.2024 | 334,96 | 337,45 | 332,17 | 332,23 | -0,33% | 149.789,00 |
| 30.12.2024 | 338,31 | 338,40 | 329,79 | 333,34 | -2,28% | 206.502,00 |
| 27.12.2024 | 341,15 | 342,57 | 339,00 | 341,12 | -0,52% | 100.219,00 |
| 26.12.2024 | 341,42 | 343,66 | 339,42 | 342,92 | 0,07% | 117.435,00 |
| 24.12.2024 | 339,01 | 342,73 | 337,19 | 342,69 | 1,07% | 79.245,00 |
| 23.12.2024 | 337,68 | 340,39 | 335,32 | 339,05 | 0,44% | 190.405,00 |
| 20.12.2024 | 334,68 | 342,50 | 334,00 | 337,57 | 0,72% | 608.896,00 |
| 19.12.2024 | 332,04 | 337,81 | 326,92 | 335,15 | 1,13% | 269.225,00 |
| 18.12.2024 | 350,97 | 351,52 | 329,80 | 331,39 | -4,90% | 337.472,00 |
| 17.12.2024 | 349,74 | 359,49 | 345,31 | 348,48 | -0,36% | 352.393,00 |
| 16.12.2024 | 343,72 | 352,82 | 343,32 | 349,74 | 1,10% | 225.122,00 |
| 13.12.2024 | 348,10 | 351,50 | 340,06 | 345,93 | -0,43% | 272.234,00 |
| 12.12.2024 | 341,50 | 350,98 | 340,42 | 347,43 | 1,74% | 193.327,00 |
| 11.12.2024 | 344,33 | 344,79 | 336,41 | 341,50 | -0,13% | 210.486,00 |
| 10.12.2024 | 354,75 | 354,75 | 341,43 | 341,95 | -2,92% | 305.516,00 |
| 09.12.2024 | 350,55 | 358,80 | 349,76 | 352,22 | 0,48% | 202.191,00 |
| 06.12.2024 | 344,09 | 353,42 | 343,33 | 350,53 | 2,40% | 249.201,00 |
| 05.12.2024 | 345,79 | 346,18 | 335,90 | 342,30 | -1,16% | 263.847,00 |
| 04.12.2024 | 339,10 | 346,67 | 338,63 | 346,31 | 2,08% | 167.192,00 |
| 03.12.2024 | 340,17 | 342,01 | 337,02 | 339,27 | -0,90% | 190.907,00 |
| 02.12.2024 | 339,72 | 343,45 | 337,51 | 342,36 | 0,51% | 193.034,00 |
| 29.11.2024 | 342,40 | 344,95 | 340,18 | 340,63 | 0,49% | 214.814,00 |
| 27.11.2024 | 335,91 | 341,27 | 333,50 | 338,96 | 1,12% | 191.628,00 |
| 26.11.2024 | 337,19 | 337,19 | 328,31 | 335,21 | -0,77% | 227.262,00 |
| 25.11.2024 | 341,65 | 350,56 | 337,33 | 337,82 | 0,02% | 306.667,00 |
| 22.11.2024 | 340,45 | 350,00 | 336,82 | 337,75 | 3,58% | 351.390,00 |
| 20.11.2024 | 313,62 | 327,89 | 313,62 | 326,09 | 3,53% | 368.649,00 |
| 19.11.2024 | 308,53 | 318,84 | 305,88 | 314,96 | 1,95% | 671.866,00 |
| 18.11.2024 | 308,44 | 310,01 | 302,08 | 308,93 | -0,55% | 619.644,00 |
| 15.11.2024 | 332,21 | 332,21 | 310,30 | 310,63 | -7,23% | 884.776,00 |
| 14.11.2024 | 361,25 | 362,96 | 333,37 | 334,84 | -7,66% | 343.288,00 |
| 13.11.2024 | 362,83 | 366,98 | 358,45 | 362,63 | 0,44% | 332.709,00 |
| 12.11.2024 | 362,63 | 365,67 | 356,36 | 361,03 | -0,76% | 269.045,00 |
| 11.11.2024 | 363,55 | 367,67 | 358,42 | 363,80 | 0,25% | 257.137,00 |
| 08.11.2024 | 358,25 | 370,31 | 352,54 | 362,89 | 2,68% | 333.478,00 |
| 07.11.2024 | 358,26 | 360,73 | 346,77 | 353,42 | -1,45% | 306.733,00 |
| 06.11.2024 | 336,38 | 360,89 | 336,38 | 358,62 | 9,26% | 601.570,00 |
| 05.11.2024 | 316,20 | 328,94 | 315,39 | 328,24 | 3,31% | 377.768,00 |
| 04.11.2024 | 318,75 | 320,78 | 314,64 | 317,71 | -0,58% | 180.741,00 |
| 01.11.2024 | 315,00 | 322,30 | 315,00 | 319,56 | 1,68% | 299.700,00 |
| 31.10.2024 | 316,09 | 318,86 | 310,92 | 314,27 | -1,23% | 292.918,00 |
| 30.10.2024 | 328,93 | 331,99 | 318,00 | 318,18 | -3,51% | 283.190,00 |
| 29.10.2024 | 328,50 | 330,75 | 325,05 | 329,76 | 0,12% | 227.254,00 |
| 28.10.2024 | 332,01 | 334,96 | 329,34 | 329,35 | -0,26% | 235.382,00 |
| 25.10.2024 | 331,31 | 335,63 | 325,40 | 330,22 | 0,65% | 236.512,00 |
| 24.10.2024 | 327,87 | 334,88 | 321,23 | 328,08 | -0,60% | 399.056,00 |
| 23.10.2024 | 326,49 | 330,42 | 322,89 | 330,07 | 1,08% | 629.908,00 |
| 22.10.2024 | 305,00 | 330,48 | 302,01 | 326,54 | -7,47% | 1.371.353,00 |
| 21.10.2024 | 357,94 | 364,39 | 350,59 | 352,92 | -0,98% | 671.088,00 |
| 18.10.2024 | 345,75 | 356,50 | 341,95 | 356,40 | 3,94% | 364.802,00 |
| 17.10.2024 | 346,69 | 350,11 | 341,67 | 342,89 | -1,04% | 277.212,00 |
| 16.10.2024 | 353,08 | 357,10 | 344,45 | 346,50 | -2,00% | 305.599,00 |
| 15.10.2024 | 351,34 | 356,21 | 350,89 | 353,57 | -0,03% | 225.379,00 |
| 14.10.2024 | 350,00 | 354,02 | 346,04 | 353,69 | 1,66% | 197.711,00 |
| 11.10.2024 | 343,87 | 351,51 | 343,87 | 347,91 | 1,01% | 255.130,00 |
| 10.10.2024 | 338,14 | 351,79 | 338,13 | 344,42 | 0,91% | 371.440,00 |
| 09.10.2024 | 339,02 | 341,86 | 336,77 | 341,32 | 0,93% | 167.038,00 |
| 08.10.2024 | 332,49 | 340,07 | 331,32 | 338,16 | 1,67% | 278.526,00 |
| 07.10.2024 | 340,65 | 342,73 | 331,71 | 332,60 | -3,05% | 212.369,00 |
| 04.10.2024 | 341,35 | 346,50 | 338,75 | 343,05 | 1,64% | 408.743,00 |
| 03.10.2024 | 336,71 | 340,00 | 332,19 | 337,52 | 0,19% | 313.587,00 |
| 02.10.2024 | 332,89 | 339,72 | 331,47 | 336,88 | 1,06% | 366.736,00 |
| 01.10.2024 | 333,75 | 334,60 | 323,27 | 333,35 | -0,07% | 296.206,00 |
| 30.09.2024 | 330,07 | 334,43 | 328,39 | 333,57 | 0,64% | 355.976,00 |
| 27.09.2024 | 322,09 | 334,74 | 322,09 | 331,44 | 1,70% | 485.477,00 |
| 26.09.2024 | 325,51 | 328,30 | 323,00 | 325,90 | 1,66% | 648.908,00 |
| 25.09.2024 | 346,07 | 346,07 | 319,70 | 320,58 | -9,85% | 1.207.548,00 |
| 24.09.2024 | 360,74 | 363,83 | 352,07 | 355,59 | -1,76% | 178.103,00 |
| 23.09.2024 | 366,69 | 367,00 | 361,77 | 361,95 | -1,03% | 216.680,00 |
| 20.09.2024 | 367,98 | 370,52 | 359,44 | 365,70 | -0,94% | 677.853,00 |
| 19.09.2024 | 367,70 | 374,16 | 365,88 | 369,18 | 2,18% | 307.946,00 |
| 18.09.2024 | 357,25 | 367,85 | 354,99 | 361,29 | 1,87% | 240.916,00 |
| 17.09.2024 | 358,68 | 363,75 | 351,82 | 354,65 | -0,57% | 390.758,00 |
| 16.09.2024 | 353,86 | 357,90 | 351,18 | 356,69 | 1,43% | 215.298,00 |
| 13.09.2024 | 345,84 | 351,85 | 343,59 | 351,67 | 1,89% | 298.973,00 |
| 12.09.2024 | 335,81 | 345,48 | 334,61 | 345,15 | 3,16% | 233.686,00 |
| 11.09.2024 | 328,68 | 335,65 | 324,30 | 334,57 | 2,07% | 340.690,00 |
| 10.09.2024 | 339,78 | 343,16 | 320,07 | 327,80 | -3,48% | 539.620,00 |
| 09.09.2024 | 338,57 | 342,56 | 335,66 | 339,63 | 1,16% | 292.867,00 |
| 06.09.2024 | 348,75 | 352,38 | 335,51 | 335,74 | -3,36% | 287.800,00 |
| 05.09.2024 | 346,50 | 347,77 | 341,01 | 347,40 | 0,09% | 196.016,00 |
| 04.09.2024 | 347,81 | 349,49 | 346,47 | 347,10 | -0,75% | 131.066,00 |