532,060$
-2,58%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 534,82 | 538,68 | 520,88 | 532,06 | -2,58% | 347.444,00 |
| 07.07.2026 | 556,47 | 558,52 | 540,97 | 546,14 | -3,42% | 356.204,00 |
| 06.07.2026 | 554,37 | 567,91 | 542,86 | 565,46 | 1,41% | 234.156,00 |
| 02.07.2026 | 547,79 | 562,47 | 546,61 | 557,60 | 2,58% | 356.575,00 |
| 01.07.2026 | 546,51 | 555,00 | 530,97 | 543,57 | 2,66% | 311.918,00 |
| 30.06.2026 | 534,00 | 539,51 | 523,69 | 529,47 | -0,98% | 331.893,00 |
| 29.06.2026 | 530,00 | 540,00 | 522,95 | 534,72 | 1,66% | 390.789,00 |
| 26.06.2026 | 516,50 | 528,25 | 516,00 | 525,98 | 1,16% | 398.873,00 |
| 25.06.2026 | 517,87 | 533,09 | 512,55 | 519,96 | 1,40% | 400.697,00 |
| 24.06.2026 | 479,00 | 517,83 | 479,00 | 512,79 | 8,29% | 503.481,00 |
| 23.06.2026 | 455,66 | 473,83 | 450,97 | 473,53 | 3,93% | 312.097,00 |
| 22.06.2026 | 458,82 | 461,92 | 445,01 | 455,61 | -1,00% | 373.736,00 |
| 18.06.2026 | 463,05 | 463,34 | 447,95 | 460,20 | 0,55% | 472.736,00 |
| 17.06.2026 | 457,10 | 466,68 | 455,02 | 457,70 | -0,83% | 239.756,00 |
| 16.06.2026 | 467,64 | 471,37 | 455,05 | 461,54 | -1,31% | 218.228,00 |
| 15.06.2026 | 467,34 | 474,98 | 462,91 | 467,67 | 0,05% | 265.695,00 |
| 12.06.2026 | 476,86 | 479,30 | 466,41 | 467,45 | -1,57% | 297.169,00 |
| 11.06.2026 | 463,44 | 478,80 | 463,44 | 474,90 | 2,02% | 249.667,00 |
| 10.06.2026 | 465,35 | 478,00 | 458,55 | 465,51 | -0,23% | 278.719,00 |
| 09.06.2026 | 460,35 | 471,23 | 456,97 | 466,57 | 1,89% | 284.277,00 |
| 08.06.2026 | 454,25 | 462,09 | 450,06 | 457,90 | 0,85% | 186.812,00 |
| 05.06.2026 | 453,53 | 458,00 | 448,69 | 454,03 | -0,91% | 190.536,00 |
| 04.06.2026 | 454,24 | 466,22 | 454,14 | 458,21 | 1,65% | 216.795,00 |
| 03.06.2026 | 445,40 | 451,68 | 434,38 | 450,76 | 1,11% | 239.829,00 |
| 02.06.2026 | 445,35 | 449,38 | 438,04 | 445,82 | -1,21% | 298.807,00 |
| 01.06.2026 | 446,43 | 460,90 | 444,41 | 451,29 | 0,90% | 251.183,00 |
| 29.05.2026 | 446,72 | 453,54 | 441,92 | 447,28 | -0,23% | 288.324,00 |
| 28.05.2026 | 428,00 | 450,61 | 422,00 | 448,32 | 4,75% | 483.838,00 |
| 27.05.2026 | 429,11 | 434,94 | 424,01 | 428,00 | -0,26% | 210.016,00 |
| 26.05.2026 | 443,54 | 443,54 | 422,88 | 429,11 | -0,85% | 293.323,00 |
| 22.05.2026 | 431,74 | 434,86 | 421,52 | 432,80 | 0,63% | 233.227,00 |
| 21.05.2026 | 417,99 | 430,36 | 408,40 | 430,10 | 1,93% | 311.328,00 |
| 20.05.2026 | 417,00 | 422,42 | 403,46 | 421,95 | 0,46% | 375.926,00 |
| 19.05.2026 | 422,51 | 425,56 | 418,96 | 420,00 | -0,22% | 294.400,00 |
| 18.05.2026 | 417,10 | 427,03 | 412,21 | 420,94 | 1,39% | 301.060,00 |
| 15.05.2026 | 420,61 | 421,74 | 414,70 | 415,17 | -0,96% | 286.699,00 |
| 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 |