323,600€
0,34%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 320,50 | 326,40 | 317,20 | 322,10 | -0,12% | 15,00 |
| 19.12.2024 | 316,80 | 322,50 | 316,80 | 322,50 | 1,29% | 11,00 |
| 18.12.2024 | 333,20 | 333,20 | 318,40 | 318,40 | -3,95% | - |
| 17.12.2024 | 329,80 | 333,60 | 329,80 | 331,50 | -0,03% | - |
| 16.12.2024 | 325,40 | 332,80 | 325,40 | 331,60 | 1,16% | - |
| 13.12.2024 | 329,60 | 330,30 | 327,60 | 327,80 | -0,85% | - |
| 12.12.2024 | 322,20 | 330,60 | 322,20 | 330,60 | 2,01% | - |
| 11.12.2024 | 322,50 | 325,90 | 320,20 | 324,10 | -0,09% | - |
| 10.12.2024 | 331,10 | 331,10 | 324,40 | 324,40 | -2,05% | 8,00 |
| 09.12.2024 | 329,70 | 335,20 | 329,70 | 331,20 | -0,18% | 8,00 |
| 06.12.2024 | 321,20 | 331,80 | 321,20 | 331,80 | 2,82% | 5,00 |
| 05.12.2024 | 326,90 | 326,90 | 316,10 | 322,70 | -1,62% | - |
| 04.12.2024 | 322,20 | 328,00 | 322,20 | 328,00 | 1,80% | - |
| 03.12.2024 | 323,70 | 323,70 | 319,50 | 322,20 | -0,74% | - |
| 02.12.2024 | 322,70 | 324,60 | 321,70 | 324,60 | 1,00% | - |
| 29.11.2024 | 318,90 | 324,50 | 318,90 | 321,40 | 0,63% | - |
| 28.11.2024 | 319,10 | 319,70 | 319,10 | 319,40 | 0,06% | - |
| 27.11.2024 | 317,60 | 319,60 | 316,00 | 319,20 | 0,31% | - |
| 26.11.2024 | 320,10 | 320,10 | 314,30 | 318,20 | -0,84% | - |
| 25.11.2024 | 321,70 | 332,50 | 320,90 | 320,90 | -0,87% | - |
| 22.11.2024 | 324,30 | 330,70 | 323,70 | 323,70 | -0,61% | - |
| 21.11.2024 | 308,10 | 325,70 | 308,10 | 325,70 | 5,54% | - |
| 20.11.2024 | 297,50 | 309,50 | 297,50 | 308,60 | 3,87% | - |
| 19.11.2024 | 291,00 | 300,60 | 290,90 | 297,10 | 2,70% | 34,00 |
| 18.11.2024 | 294,10 | 294,10 | 288,00 | 289,30 | -2,20% | 19,00 |
| 15.11.2024 | 315,20 | 315,20 | 295,80 | 295,80 | -6,95% | - |
| 14.11.2024 | 341,90 | 341,90 | 317,90 | 317,90 | -7,56% | - |
| 13.11.2024 | 338,10 | 345,90 | 338,10 | 343,90 | 1,24% | - |
| 12.11.2024 | 340,70 | 341,90 | 335,20 | 339,70 | 0,12% | - |
| 11.11.2024 | 340,10 | 344,90 | 339,10 | 339,30 | 0,59% | 75,00 |
| 08.11.2024 | 327,20 | 341,90 | 327,20 | 337,30 | 3,40% | - |
| 07.11.2024 | 332,90 | 332,90 | 324,60 | 326,20 | -2,13% | - |
| 06.11.2024 | 307,20 | 333,30 | 305,00 | 333,30 | 11,25% | 46,00 |
| 05.11.2024 | 291,90 | 299,60 | 288,50 | 299,60 | 2,78% | - |
| 04.11.2024 | 292,60 | 292,60 | 289,70 | 291,50 | -1,02% | - |
| 01.11.2024 | 290,10 | 295,70 | 290,00 | 294,50 | 2,12% | - |
| 31.10.2024 | 293,20 | 293,20 | 286,00 | 288,40 | -1,97% | - |
| 30.10.2024 | 304,40 | 304,40 | 294,20 | 294,20 | -3,79% | - |
| 29.10.2024 | 304,40 | 305,80 | 301,30 | 305,80 | 0,49% | - |
| 28.10.2024 | 307,00 | 308,20 | 304,30 | 304,30 | -0,49% | 14,00 |
| 25.10.2024 | 302,30 | 305,80 | 302,20 | 305,80 | 0,82% | - |
| 24.10.2024 | 304,80 | 304,80 | 299,30 | 303,30 | -0,39% | 3,00 |
| 23.10.2024 | 300,70 | 304,50 | 300,00 | 304,50 | 0,00% | 10,00 |
| 22.10.2024 | 296,00 | 305,10 | 287,00 | 304,50 | -6,60% | 13,00 |
| 21.10.2024 | 327,30 | 334,80 | 326,00 | 326,00 | -0,21% | 21,00 |
| 18.10.2024 | 315,40 | 327,90 | 315,40 | 326,70 | 3,35% | 27,00 |
| 17.10.2024 | 316,60 | 321,00 | 316,00 | 316,10 | -0,78% | - |
| 16.10.2024 | 321,40 | 325,20 | 317,60 | 318,60 | -1,61% | 2,00 |
| 15.10.2024 | 324,10 | 326,30 | 321,20 | 323,80 | 0,12% | 2,00 |
| 14.10.2024 | 317,50 | 323,40 | 316,90 | 323,40 | 1,54% | - |
| 11.10.2024 | 314,40 | 319,50 | 314,40 | 318,50 | 1,40% | - |
| 10.10.2024 | 311,00 | 320,30 | 309,20 | 314,10 | 0,90% | - |
| 09.10.2024 | 307,10 | 311,30 | 307,10 | 311,30 | 1,24% | - |
| 08.10.2024 | 302,10 | 307,60 | 301,50 | 307,50 | 1,35% | - |
| 07.10.2024 | 311,80 | 311,80 | 301,80 | 303,40 | -2,82% | - |
| 04.10.2024 | 305,60 | 313,30 | 305,60 | 312,20 | 2,06% | - |
| 03.10.2024 | 304,30 | 306,00 | 304,10 | 305,90 | 0,66% | - |
| 02.10.2024 | 299,80 | 306,20 | 299,80 | 303,90 | 1,44% | - |
| 01.10.2024 | 298,70 | 299,60 | 294,70 | 299,60 | 0,10% | - |
| 30.09.2024 | 296,10 | 299,30 | 293,60 | 299,30 | 0,98% | - |
| 27.09.2024 | 292,00 | 298,80 | 292,00 | 296,40 | 1,65% | - |
| 26.09.2024 | 287,90 | 292,30 | 287,90 | 291,60 | 1,43% | 7,00 |
| 25.09.2024 | 316,10 | 316,10 | 287,50 | 287,50 | -9,68% | 100,00 |
| 24.09.2024 | 324,80 | 324,80 | 318,20 | 318,30 | -2,63% | - |
| 23.09.2024 | 327,20 | 327,70 | 325,40 | 326,90 | -0,49% | - |
| 20.09.2024 | 329,70 | 329,70 | 322,20 | 328,50 | -0,15% | - |
| 19.09.2024 | 325,60 | 333,90 | 325,60 | 329,00 | 1,32% | - |
| 18.09.2024 | 318,60 | 324,70 | 318,40 | 324,70 | 2,24% | - |
| 17.09.2024 | 319,70 | 326,00 | 317,60 | 317,60 | -0,69% | - |
| 16.09.2024 | 316,10 | 319,80 | 315,60 | 319,80 | 1,04% | - |
| 13.09.2024 | 310,50 | 316,50 | 310,40 | 316,50 | 1,80% | - |
| 12.09.2024 | 303,70 | 310,90 | 302,50 | 310,90 | 2,34% | - |
| 11.09.2024 | 294,80 | 303,80 | 294,20 | 303,80 | 2,57% | - |
| 10.09.2024 | 306,10 | 309,30 | 294,20 | 296,20 | -3,52% | 30,00 |
| 09.09.2024 | 303,30 | 309,10 | 303,30 | 307,00 | 1,49% | - |
| 06.09.2024 | 312,00 | 314,00 | 302,50 | 302,50 | -2,45% | 12,00 |
| 05.09.2024 | 312,30 | 312,30 | 308,10 | 310,10 | -0,80% | - |
| 04.09.2024 | 314,60 | 314,60 | 312,20 | 312,60 | -1,26% | - |
| 03.09.2024 | 317,20 | 319,50 | 314,80 | 316,60 | 1,05% | - |
| 02.09.2024 | 315,00 | 320,30 | 313,30 | 313,30 | -2,15% | - |
| 30.08.2024 | 330,00 | 330,00 | 313,20 | 320,20 | -2,88% | 2,00 |
| 29.08.2024 | 342,20 | 348,00 | 329,70 | 329,70 | -3,65% | - |
| 28.08.2024 | 343,30 | 343,50 | 340,40 | 342,20 | 0,29% | 7,00 |
| 27.08.2024 | 344,10 | 344,10 | 335,90 | 341,20 | -0,67% | - |
| 26.08.2024 | 348,70 | 348,70 | 343,50 | 343,50 | -1,46% | 5,00 |
| 23.08.2024 | 347,10 | 348,60 | 346,50 | 348,60 | 0,52% | 13,00 |
| 22.08.2024 | 354,20 | 354,20 | 346,80 | 346,80 | -1,81% | - |
| 21.08.2024 | 349,60 | 353,40 | 349,60 | 353,20 | 1,32% | - |
| 20.08.2024 | 353,10 | 353,10 | 347,00 | 348,60 | -1,22% | - |
| 19.08.2024 | 349,50 | 352,90 | 347,30 | 352,90 | 0,63% | 6,00 |
| 16.08.2024 | 349,90 | 351,50 | 344,50 | 350,70 | 0,26% | - |
| 15.08.2024 | 349,80 | 351,70 | 347,50 | 349,80 | 0,29% | 8,00 |
| 14.08.2024 | 349,10 | 350,40 | 344,20 | 348,80 | -0,09% | - |
| 13.08.2024 | 343,30 | 351,40 | 343,30 | 349,10 | 1,72% | - |
| 12.08.2024 | 353,30 | 353,30 | 343,20 | 343,20 | -2,58% | - |
| 09.08.2024 | 349,30 | 355,50 | 347,70 | 352,30 | 0,71% | - |
| 08.08.2024 | 335,20 | 351,80 | 335,20 | 349,80 | 4,42% | - |
| 07.08.2024 | 349,70 | 349,70 | 335,00 | 335,00 | -2,81% | - |
| 06.08.2024 | 346,70 | 349,80 | 343,70 | 344,70 | 1,47% | - |
| 05.08.2024 | 339,50 | 341,40 | 326,40 | 339,70 | -0,82% | 11,00 |