361,300€
0,33%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 359,20 | 360,10 | 359,20 | 360,10 | 0,47% | - |
| 13.02.2026 | 353,00 | 366,70 | 353,00 | 358,40 | 2,52% | 66,00 |
| 12.02.2026 | 356,30 | 356,30 | 335,20 | 349,60 | -2,07% | 41,00 |
| 11.02.2026 | 373,30 | 374,40 | 356,70 | 357,00 | -4,80% | 20,00 |
| 10.02.2026 | 415,10 | 423,00 | 371,60 | 375,00 | -15,18% | 33,00 |
| 09.02.2026 | 455,20 | 460,40 | 442,10 | 442,10 | -3,53% | 60,00 |
| 06.02.2026 | 455,60 | 461,30 | 455,60 | 458,30 | 0,02% | - |
| 05.02.2026 | 472,80 | 472,80 | 458,20 | 458,20 | -3,15% | - |
| 04.02.2026 | 478,90 | 484,90 | 466,80 | 473,10 | -1,52% | 26,00 |
| 03.02.2026 | 495,50 | 501,20 | 476,90 | 480,40 | -3,09% | 50,00 |
| 02.02.2026 | 484,20 | 498,90 | 484,20 | 495,70 | 1,47% | - |
| 30.01.2026 | 491,50 | 491,50 | 487,20 | 488,50 | -0,99% | - |
| 29.01.2026 | 495,80 | 495,80 | 486,70 | 493,40 | -1,10% | - |
| 28.01.2026 | 499,00 | 503,00 | 489,60 | 498,90 | -0,04% | 90,00 |
| 27.01.2026 | 504,00 | 504,00 | 498,10 | 499,10 | -1,29% | - |
| 26.01.2026 | 492,50 | 506,00 | 490,30 | 505,60 | 1,94% | - |
| 23.01.2026 | 513,40 | 513,40 | 491,20 | 496,00 | -3,65% | - |
| 22.01.2026 | 528,00 | 528,00 | 514,80 | 514,80 | -2,83% | - |
| 21.01.2026 | 511,60 | 529,80 | 509,20 | 529,80 | 3,68% | - |
| 20.01.2026 | 515,80 | 519,00 | 505,60 | 511,00 | -1,43% | 35,00 |
| 19.01.2026 | 518,80 | 518,80 | 518,20 | 518,40 | -1,14% | - |
| 16.01.2026 | 530,20 | 536,00 | 523,80 | 524,40 | -1,09% | - |
| 15.01.2026 | 526,20 | 530,60 | 525,20 | 530,20 | 0,19% | - |
| 14.01.2026 | 518,20 | 529,20 | 518,20 | 529,20 | 1,69% | 19,00 |
| 13.01.2026 | 510,60 | 527,60 | 507,20 | 520,40 | 1,72% | 80,00 |
| 12.01.2026 | 504,60 | 513,80 | 504,60 | 511,60 | 0,16% | 10,00 |
| 09.01.2026 | 512,00 | 514,80 | 506,40 | 510,80 | -0,31% | 14,00 |
| 08.01.2026 | 520,20 | 520,20 | 510,80 | 512,40 | -1,80% | 20,00 |
| 07.01.2026 | 518,00 | 524,60 | 509,00 | 521,80 | 0,42% | 2,00 |
| 06.01.2026 | 496,90 | 519,60 | 493,20 | 519,60 | 4,15% | - |
| 05.01.2026 | 486,40 | 503,00 | 483,20 | 498,90 | 2,89% | - |
| 02.01.2026 | 475,20 | 484,90 | 472,70 | 484,90 | 0,87% | - |
| 30.12.2025 | 480,70 | 480,70 | 480,70 | 480,70 | -0,68% | - |
| 29.12.2025 | 479,20 | 484,00 | 475,40 | 484,00 | 0,75% | - |
| 23.12.2025 | 482,20 | 484,80 | 480,40 | 480,40 | -0,76% | - |
| 22.12.2025 | 482,70 | 485,60 | 480,10 | 484,10 | 0,37% | - |
| 19.12.2025 | 474,40 | 483,40 | 474,40 | 482,30 | 1,01% | - |
| 18.12.2025 | 471,00 | 481,90 | 471,00 | 477,50 | 0,87% | - |
| 17.12.2025 | 474,80 | 477,10 | 471,40 | 473,40 | -0,29% | - |
| 16.12.2025 | 471,80 | 474,80 | 461,40 | 474,80 | 0,06% | - |
| 15.12.2025 | 474,10 | 475,90 | 469,80 | 474,50 | -0,19% | 16,00 |
| 12.12.2025 | 480,60 | 480,60 | 475,40 | 475,40 | -0,96% | - |
| 11.12.2025 | 474,80 | 481,20 | 472,10 | 480,00 | 0,31% | - |
| 10.12.2025 | 465,00 | 478,50 | 465,00 | 478,50 | 2,35% | - |
| 09.12.2025 | 469,00 | 472,60 | 466,30 | 467,50 | -0,53% | - |
| 08.12.2025 | 467,50 | 472,00 | 462,90 | 470,00 | 0,41% | - |
| 05.12.2025 | 464,40 | 470,00 | 464,40 | 468,10 | 0,88% | 5,00 |
| 04.12.2025 | 492,40 | 492,40 | 464,00 | 464,00 | -5,65% | 13,00 |
| 03.12.2025 | 499,40 | 504,00 | 491,80 | 491,80 | -1,91% | 16,00 |
| 02.12.2025 | 503,00 | 508,40 | 501,40 | 501,40 | -0,75% | - |
| 01.12.2025 | 508,00 | 511,60 | 505,20 | 505,20 | -1,02% | 25,00 |
| 28.11.2025 | 521,20 | 521,20 | 507,60 | 510,40 | -1,85% | 10,00 |
| 27.11.2025 | 520,00 | 520,40 | 520,00 | 520,00 | -0,38% | - |
| 26.11.2025 | 526,40 | 527,00 | 521,60 | 522,00 | -1,17% | - |
| 25.11.2025 | 533,20 | 537,80 | 526,60 | 528,20 | -1,49% | 5,00 |
| 24.11.2025 | 511,20 | 536,20 | 511,20 | 536,20 | 4,77% | - |
| 21.11.2025 | 506,60 | 514,60 | 505,20 | 511,80 | 0,99% | - |
| 20.11.2025 | 514,40 | 519,20 | 506,80 | 506,80 | -1,17% | - |
| 19.11.2025 | 506,60 | 512,80 | 505,20 | 512,80 | 0,94% | - |
| 18.11.2025 | 499,30 | 508,60 | 499,00 | 508,00 | 0,67% | - |
| 17.11.2025 | 505,80 | 509,20 | 503,00 | 504,60 | 0,00% | - |
| 14.11.2025 | 504,60 | 515,60 | 500,80 | 504,60 | -0,08% | 10,00 |
| 13.11.2025 | 514,20 | 516,00 | 504,60 | 505,00 | -1,98% | 125,00 |
| 12.11.2025 | 518,20 | 524,20 | 515,20 | 515,20 | -0,69% | 57,00 |
| 11.11.2025 | 516,80 | 518,80 | 507,80 | 518,80 | 0,00% | 9,00 |
| 10.11.2025 | 509,20 | 518,80 | 509,20 | 518,80 | 2,53% | - |
| 07.11.2025 | 511,00 | 511,00 | 496,70 | 506,00 | -1,40% | - |
| 06.11.2025 | 516,80 | 516,80 | 511,20 | 513,20 | -1,19% | - |
| 05.11.2025 | 515,00 | 519,60 | 512,20 | 519,40 | 0,12% | - |
| 04.11.2025 | 508,80 | 518,80 | 503,00 | 518,80 | 0,66% | - |
| 03.11.2025 | 503,60 | 515,40 | 499,00 | 515,40 | 1,86% | - |
| 31.10.2025 | 500,40 | 506,00 | 500,40 | 506,00 | 1,12% | 45,00 |
| 30.10.2025 | 501,60 | 508,00 | 500,40 | 500,40 | -0,48% | - |
| 29.10.2025 | 497,70 | 505,80 | 497,70 | 502,80 | 1,23% | - |
| 28.10.2025 | 510,00 | 510,00 | 493,20 | 496,70 | -2,72% | 20,00 |
| 27.10.2025 | 521,20 | 526,20 | 508,40 | 510,60 | -1,43% | 110,00 |
| 24.10.2025 | 512,20 | 521,00 | 507,20 | 518,00 | 1,45% | 21,00 |
| 23.10.2025 | 558,20 | 558,20 | 503,40 | 510,60 | 9,03% | 12,00 |
| 22.10.2025 | 467,70 | 476,00 | 454,90 | 468,30 | 0,45% | 474,00 |
| 21.10.2025 | 464,90 | 468,60 | 461,90 | 466,20 | -0,11% | - |
| 20.10.2025 | 451,10 | 466,70 | 451,10 | 466,70 | 3,76% | - |
| 17.10.2025 | 440,10 | 451,20 | 440,10 | 449,80 | 1,26% | 27,00 |
| 16.10.2025 | 438,90 | 447,50 | 431,90 | 444,20 | 1,05% | - |
| 15.10.2025 | 443,10 | 443,10 | 432,50 | 439,60 | -1,12% | - |
| 14.10.2025 | 450,50 | 458,10 | 439,50 | 444,60 | -2,11% | 42,00 |
| 13.10.2025 | 432,90 | 456,30 | 432,20 | 454,20 | 6,05% | 25,00 |
| 10.10.2025 | 446,40 | 446,40 | 428,30 | 428,30 | -4,14% | - |
| 09.10.2025 | 453,50 | 458,10 | 446,80 | 446,80 | -1,93% | 106,00 |
| 08.10.2025 | 455,40 | 455,60 | 447,20 | 455,60 | 0,20% | - |
| 07.10.2025 | 450,40 | 464,30 | 449,60 | 454,70 | 1,04% | 91,00 |
| 06.10.2025 | 452,00 | 452,90 | 450,00 | 450,00 | -0,20% | - |
| 03.10.2025 | 455,60 | 455,60 | 448,40 | 450,90 | -0,94% | - |
| 02.10.2025 | 460,30 | 460,30 | 447,70 | 455,20 | -1,43% | - |
| 01.10.2025 | 433,10 | 464,20 | 433,10 | 461,80 | 5,80% | - |
| 30.09.2025 | 423,90 | 436,50 | 423,90 | 436,50 | 2,78% | - |
| 29.09.2025 | 422,30 | 425,70 | 419,50 | 424,70 | 0,69% | - |
| 26.09.2025 | 415,70 | 422,20 | 414,10 | 421,80 | 1,30% | - |
| 25.09.2025 | 421,40 | 421,40 | 413,30 | 416,40 | -1,65% | - |
| 24.09.2025 | 418,50 | 424,50 | 418,50 | 423,40 | 0,81% | - |
| 23.09.2025 | 419,80 | 423,40 | 418,00 | 420,00 | -0,36% | - |