419,180$
-1,08%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 422,44 | 429,22 | 418,97 | 419,18 | -1,08% | 238.974,00 |
| 13.05.2026 | 418,25 | 424,57 | 413,00 | 423,76 | 0,90% | 473.814,00 |
| 12.05.2026 | 419,52 | 420,64 | 413,37 | 420,00 | 0,65% | 363.540,00 |
| 11.05.2026 | 427,44 | 427,44 | 414,36 | 417,29 | -1,56% | 405.097,00 |
| 08.05.2026 | 430,51 | 430,51 | 418,04 | 423,90 | -1,13% | 286.647,00 |
| 07.05.2026 | 429,39 | 434,86 | 425,82 | 428,75 | 0,46% | 339.041,00 |
| 06.05.2026 | 433,24 | 435,15 | 425,23 | 426,79 | -0,82% | 356.388,00 |
| 05.05.2026 | 419,00 | 433,96 | 413,35 | 430,32 | 3,20% | 421.393,00 |
| 04.05.2026 | 415,11 | 421,28 | 407,69 | 416,98 | -0,13% | 383.514,00 |
| 01.05.2026 | 420,00 | 422,00 | 414,11 | 417,54 | -0,27% | 283.760,00 |
| 30.04.2026 | 413,86 | 421,65 | 408,29 | 418,66 | 1,23% | 330.574,00 |
| 29.04.2026 | 405,06 | 416,37 | 402,44 | 413,59 | 0,96% | 460.416,00 |
| 28.04.2026 | 420,73 | 424,99 | 409,11 | 409,65 | -2,78% | 784.661,00 |
| 27.04.2026 | 415,28 | 422,50 | 410,54 | 421,37 | 2,67% | 610.346,00 |
| 24.04.2026 | 390,01 | 415,97 | 390,01 | 410,41 | 4,32% | 900.019,00 |
| 23.04.2026 | 375,15 | 407,61 | 373,00 | 393,42 | -22,70% | 1.634.045,00 |
| 22.04.2026 | 519,39 | 527,75 | 503,77 | 508,92 | -1,16% | 385.597,00 |
| 21.04.2026 | 529,47 | 530,07 | 511,38 | 514,90 | -2,56% | 366.450,00 |
| 20.04.2026 | 520,50 | 530,08 | 515,84 | 528,44 | 1,55% | 348.170,00 |
| 17.04.2026 | 518,46 | 526,65 | 512,77 | 520,36 | 1,03% | 629.904,00 |
| 16.04.2026 | 518,35 | 530,97 | 513,30 | 515,06 | -0,68% | 345.096,00 |
| 15.04.2026 | 522,46 | 529,26 | 515,91 | 518,59 | -0,27% | 547.765,00 |
| 14.04.2026 | 503,33 | 520,36 | 503,33 | 520,00 | 3,80% | 316.037,00 |
| 13.04.2026 | 493,22 | 504,57 | 492,97 | 500,96 | 1,51% | 203.880,00 |
| 10.04.2026 | 503,10 | 503,10 | 487,86 | 493,53 | -1,59% | 192.107,00 |
| 09.04.2026 | 518,49 | 519,64 | 497,58 | 501,50 | -3,74% | 364.390,00 |
| 08.04.2026 | 516,91 | 528,14 | 516,91 | 520,97 | 2,39% | 507.075,00 |
| 07.04.2026 | 491,08 | 511,31 | 487,34 | 508,81 | 2,58% | 329.410,00 |
| 06.04.2026 | 498,11 | 502,00 | 472,22 | 496,00 | -0,47% | 294.134,00 |
| 02.04.2026 | 481,36 | 501,33 | 481,36 | 498,34 | 1,86% | 284.409,00 |
| 01.04.2026 | 480,30 | 491,64 | 480,30 | 489,23 | 1,84% | 253.919,00 |
| 31.03.2026 | 459,17 | 482,08 | 459,17 | 480,37 | 4,45% | 322.735,00 |
| 30.03.2026 | 455,87 | 463,80 | 455,62 | 459,90 | 1,93% | 232.749,00 |
| 27.03.2026 | 463,82 | 466,00 | 449,11 | 451,20 | -3,30% | 209.369,00 |
| 26.03.2026 | 463,47 | 475,80 | 463,47 | 466,60 | -0,04% | 226.438,00 |
| 25.03.2026 | 469,58 | 471,91 | 460,33 | 466,80 | 1,32% | 397.801,00 |
| 24.03.2026 | 455,14 | 466,51 | 450,07 | 460,74 | 0,86% | 197.684,00 |
| 23.03.2026 | 458,26 | 462,17 | 453,09 | 456,83 | 0,95% | 250.051,00 |
| 20.03.2026 | 458,72 | 465,00 | 448,61 | 452,51 | -1,82% | 576.378,00 |
| 19.03.2026 | 450,20 | 465,00 | 446,89 | 460,92 | 1,43% | 282.140,00 |
| 18.03.2026 | 450,65 | 461,63 | 448,78 | 454,40 | -0,16% | 258.472,00 |
| 17.03.2026 | 457,75 | 466,17 | 451,06 | 455,15 | 0,33% | 326.658,00 |
| 16.03.2026 | 455,53 | 464,67 | 450,62 | 453,64 | 0,71% | 291.890,00 |
| 13.03.2026 | 450,33 | 464,93 | 445,04 | 450,45 | 1,49% | 327.672,00 |
| 12.03.2026 | 471,86 | 474,53 | 442,83 | 443,82 | -7,10% | 356.757,00 |
| 11.03.2026 | 464,30 | 479,02 | 463,09 | 477,72 | 2,31% | 424.428,00 |
| 10.03.2026 | 477,00 | 479,31 | 463,32 | 466,93 | -2,38% | 326.983,00 |
| 09.03.2026 | 465,71 | 483,30 | 460,51 | 478,29 | 1,74% | 312.690,00 |
| 06.03.2026 | 470,73 | 476,86 | 460,00 | 470,09 | 0,15% | 357.066,00 |
| 05.03.2026 | 460,33 | 478,00 | 459,02 | 469,38 | 0,77% | 228.566,00 |
| 04.03.2026 | 465,38 | 473,20 | 460,91 | 465,78 | 0,09% | 374.570,00 |
| 03.03.2026 | 453,87 | 466,00 | 446,87 | 465,38 | 1,73% | 253.939,00 |
| 02.03.2026 | 444,98 | 458,22 | 441,85 | 457,47 | 1,28% | 267.938,00 |
| 27.02.2026 | 440,29 | 452,99 | 435,77 | 451,71 | 1,12% | 405.960,00 |
| 26.02.2026 | 440,48 | 453,38 | 438,08 | 446,71 | 1,97% | 303.458,00 |
| 25.02.2026 | 443,71 | 443,85 | 425,57 | 438,08 | -1,01% | 369.930,00 |
| 24.02.2026 | 446,07 | 452,01 | 438,86 | 442,54 | -0,54% | 289.351,00 |
| 23.02.2026 | 450,46 | 456,79 | 435,00 | 444,96 | -1,94% | 405.077,00 |
| 20.02.2026 | 440,93 | 454,71 | 440,93 | 453,77 | 1,64% | 375.335,00 |
| 19.02.2026 | 442,89 | 447,85 | 426,42 | 446,44 | 0,06% | 377.457,00 |
| 18.02.2026 | 432,16 | 448,23 | 430,01 | 446,17 | 4,10% | 621.889,00 |
| 17.02.2026 | 430,89 | 445,00 | 425,80 | 428,60 | 0,13% | 429.838,00 |
| 13.02.2026 | 421,45 | 442,41 | 421,45 | 428,03 | 2,88% | 729.191,00 |
| 12.02.2026 | 397,00 | 420,42 | 392,35 | 416,05 | -1,86% | 656.388,00 |
| 11.02.2026 | 446,83 | 446,83 | 422,57 | 423,93 | -5,04% | 681.432,00 |
| 10.02.2026 | 489,00 | 493,70 | 441,65 | 446,42 | -15,83% | 1.030.873,00 |
| 09.02.2026 | 541,00 | 547,07 | 527,47 | 530,35 | -2,16% | 697.341,00 |
| 06.02.2026 | 550,62 | 550,62 | 539,19 | 542,08 | 0,10% | 752.494,00 |
| 05.02.2026 | 562,37 | 569,83 | 538,29 | 541,53 | -3,65% | 336.280,00 |
| 04.02.2026 | 570,22 | 580,69 | 547,42 | 562,06 | -1,14% | 344.643,00 |
| 03.02.2026 | 591,36 | 597,88 | 562,37 | 568,53 | -3,34% | 333.192,00 |
| 02.02.2026 | 576,16 | 593,18 | 568,86 | 588,17 | 0,98% | 324.792,00 |
| 30.01.2026 | 586,43 | 595,91 | 578,84 | 582,48 | -1,69% | 224.472,00 |
| 29.01.2026 | 597,49 | 597,49 | 581,44 | 592,52 | -0,89% | 192.499,00 |
| 28.01.2026 | 599,24 | 601,95 | 589,95 | 597,85 | -0,73% | 169.170,00 |
| 27.01.2026 | 602,31 | 608,07 | 596,09 | 602,25 | 0,03% | 140.571,00 |
| 26.01.2026 | 588,00 | 605,33 | 588,00 | 602,06 | -0,69% | 205.063,00 |
| 22.01.2026 | 620,86 | 621,45 | 604,09 | 606,27 | -2,31% | 182.831,00 |
| 21.01.2026 | 604,49 | 624,00 | 599,03 | 620,59 | 3,07% | 246.154,00 |
| 20.01.2026 | 600,01 | 613,39 | 590,00 | 602,13 | -1,44% | 207.147,00 |
| 16.01.2026 | 618,04 | 628,91 | 606,79 | 610,90 | -1,16% | 232.679,00 |
| 15.01.2026 | 619,40 | 619,51 | 606,00 | 618,04 | 0,26% | 207.074,00 |
| 14.01.2026 | 612,74 | 618,88 | 605,84 | 616,45 | 1,32% | 194.116,00 |
| 13.01.2026 | 601,71 | 619,30 | 598,07 | 608,43 | 1,54% | 260.656,00 |
| 12.01.2026 | 597,93 | 605,96 | 591,36 | 599,21 | 0,71% | 274.473,00 |
| 09.01.2026 | 602,22 | 612,12 | 593,66 | 595,00 | -0,84% | 189.210,00 |
| 08.01.2026 | 611,57 | 612,99 | 591,03 | 600,02 | -2,13% | 235.677,00 |
| 07.01.2026 | 610,96 | 614,36 | 599,56 | 613,09 | 0,69% | 234.212,00 |
| 06.01.2026 | 587,45 | 611,70 | 586,25 | 608,89 | 3,76% | 203.967,00 |
| 05.01.2026 | 568,36 | 592,68 | 566,15 | 586,85 | 2,77% | 188.709,00 |
| 02.01.2026 | 558,66 | 571,03 | 551,00 | 571,02 | 1,67% | 129.712,00 |
| 31.12.2025 | 566,60 | 568,87 | 560,76 | 561,65 | -1,27% | 166.319,00 |
| 30.12.2025 | 569,98 | 574,01 | 562,00 | 568,85 | -0,20% | 254.469,00 |
| 29.12.2025 | 567,56 | 577,40 | 565,71 | 569,98 | 0,43% | 130.708,00 |
| 26.12.2025 | 571,85 | 571,85 | 561,83 | 567,56 | -0,75% | 161.455,00 |
| 24.12.2025 | 565,65 | 572,87 | 564,76 | 571,86 | 0,38% | 76.000,00 |
| 23.12.2025 | 571,57 | 575,53 | 566,91 | 569,70 | -0,32% | 193.813,00 |
| 22.12.2025 | 566,04 | 574,25 | 560,77 | 571,53 | 0,55% | 204.641,00 |
| 19.12.2025 | 562,47 | 569,66 | 561,20 | 568,39 | 1,41% | 373.323,00 |
| 18.12.2025 | 561,87 | 572,44 | 559,60 | 560,50 | 0,60% | 223.138,00 |