297,600€
1,78%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 294,35 | 299,00 | 292,65 | 297,10 | 1,61% | 38,00 |
| 13.03.2025 | 297,50 | 297,50 | 292,40 | 292,40 | -1,65% | - |
| 12.03.2025 | 298,80 | 301,40 | 295,10 | 297,30 | -0,13% | - |
| 11.03.2025 | 310,70 | 310,70 | 297,70 | 297,70 | -4,21% | 36,00 |
| 10.03.2025 | 303,90 | 317,50 | 300,60 | 310,80 | 1,83% | 103,00 |
| 07.03.2025 | 300,10 | 305,20 | 297,80 | 305,20 | 1,29% | - |
| 06.03.2025 | 301,90 | 302,50 | 300,70 | 301,30 | -0,63% | - |
| 05.03.2025 | 304,20 | 304,20 | 300,70 | 303,20 | -0,49% | - |
| 04.03.2025 | 302,50 | 307,50 | 302,20 | 304,70 | 0,26% | 20,00 |
| 03.03.2025 | 312,40 | 312,40 | 303,90 | 303,90 | -3,03% | - |
| 28.02.2025 | 313,80 | 314,60 | 312,90 | 313,40 | 0,06% | - |
| 27.02.2025 | 322,30 | 324,40 | 313,20 | 313,20 | -2,55% | 42,00 |
| 26.02.2025 | 322,90 | 326,10 | 321,40 | 321,40 | -0,53% | - |
| 25.02.2025 | 326,40 | 326,40 | 323,10 | 323,10 | -1,52% | 20,00 |
| 24.02.2025 | 322,90 | 329,40 | 322,90 | 328,10 | 1,02% | - |
| 21.02.2025 | 326,30 | 327,70 | 323,80 | 324,80 | -0,76% | - |
| 20.02.2025 | 326,90 | 331,10 | 326,90 | 327,30 | -0,58% | - |
| 19.02.2025 | 323,70 | 330,80 | 323,70 | 329,20 | 1,35% | - |
| 18.02.2025 | 322,80 | 324,80 | 321,70 | 324,80 | 0,84% | - |
| 17.02.2025 | 324,00 | 324,00 | 321,70 | 322,10 | -0,22% | - |
| 14.02.2025 | 325,20 | 325,20 | 322,10 | 322,80 | -1,07% | - |
| 13.02.2025 | 320,80 | 329,90 | 320,10 | 326,30 | 1,46% | - |
| 12.02.2025 | 315,10 | 322,20 | 312,40 | 321,60 | 2,06% | 70,00 |
| 11.02.2025 | 317,40 | 319,10 | 313,30 | 315,10 | -7,81% | - |
| 10.02.2025 | 343,20 | 343,20 | 332,00 | 341,80 | 0,35% | - |
| 07.02.2025 | 345,10 | 350,10 | 336,70 | 340,60 | -1,62% | - |
| 06.02.2025 | 340,00 | 346,30 | 340,00 | 346,20 | 1,97% | - |
| 05.02.2025 | 330,80 | 339,50 | 330,80 | 339,50 | 1,86% | - |
| 04.02.2025 | 330,40 | 336,50 | 330,40 | 333,30 | 0,27% | 35,00 |
| 03.02.2025 | 333,50 | 336,60 | 332,40 | 332,40 | -0,69% | - |
| 31.01.2025 | 334,90 | 340,30 | 334,70 | 334,70 | -0,09% | - |
| 30.01.2025 | 327,40 | 338,40 | 327,40 | 335,00 | 1,95% | - |
| 29.01.2025 | 328,80 | 334,80 | 325,10 | 328,60 | -0,27% | 10,00 |
| 28.01.2025 | 332,00 | 332,00 | 329,50 | 329,50 | -0,69% | - |
| 27.01.2025 | 324,00 | 331,80 | 324,00 | 331,80 | 1,62% | - |
| 24.01.2025 | 330,10 | 330,10 | 323,90 | 326,50 | -1,48% | - |
| 23.01.2025 | 324,60 | 331,40 | 324,60 | 331,40 | 0,39% | - |
| 22.01.2025 | 331,40 | 331,40 | 329,40 | 330,10 | -0,84% | - |
| 21.01.2025 | 318,50 | 333,30 | 318,50 | 332,90 | 3,74% | - |
| 20.01.2025 | 324,90 | 330,20 | 320,90 | 320,90 | -2,02% | 10,00 |
| 17.01.2025 | 325,40 | 331,20 | 325,40 | 327,50 | 0,74% | 32,00 |
| 16.01.2025 | 323,90 | 328,10 | 320,40 | 325,10 | 0,00% | 100,00 |
| 15.01.2025 | 319,40 | 325,90 | 319,40 | 325,10 | 1,98% | - |
| 14.01.2025 | 341,00 | 341,00 | 318,80 | 318,80 | -7,03% | - |
| 13.01.2025 | 340,40 | 342,90 | 339,00 | 342,90 | 0,44% | 22,00 |
| 10.01.2025 | 341,70 | 345,00 | 339,40 | 341,40 | 0,12% | - |
| 09.01.2025 | 341,00 | 341,30 | 340,80 | 341,00 | -0,55% | - |
| 08.01.2025 | 333,10 | 342,90 | 332,40 | 342,90 | 2,85% | - |
| 07.01.2025 | 327,30 | 333,60 | 327,30 | 333,40 | 1,71% | - |
| 06.01.2025 | 326,70 | 331,90 | 326,70 | 327,80 | -0,06% | - |
| 03.01.2025 | 323,60 | 329,80 | 319,90 | 328,00 | 0,74% | - |
| 02.01.2025 | 318,80 | 329,60 | 318,80 | 325,60 | 1,02% | 4,00 |
| 30.12.2024 | 323,20 | 323,20 | 322,30 | 322,30 | -1,04% | - |
| 27.12.2024 | 326,70 | 326,70 | 324,70 | 325,70 | 0,31% | - |
| 23.12.2024 | 321,80 | 327,20 | 321,80 | 324,70 | 0,81% | 3,00 |
| 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 |