259,200€
-0,15%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 256,70 | 259,30 | 252,90 | 258,70 | -0,35% | - |
| 22.05.2025 | 259,00 | 262,40 | 259,00 | 259,60 | -0,04% | - |
| 21.05.2025 | 269,10 | 269,10 | 259,10 | 259,70 | -3,64% | - |
| 20.05.2025 | 269,40 | 273,10 | 269,40 | 269,50 | -0,63% | - |
| 19.05.2025 | 269,30 | 271,20 | 267,00 | 271,20 | -0,77% | - |
| 16.05.2025 | 262,40 | 273,30 | 259,40 | 273,30 | 3,37% | 8,00 |
| 15.05.2025 | 257,30 | 265,00 | 253,80 | 264,40 | 1,61% | 7,00 |
| 14.05.2025 | 275,30 | 275,30 | 260,20 | 260,20 | -5,90% | - |
| 13.05.2025 | 279,80 | 279,80 | 274,20 | 276,50 | -2,09% | 4,00 |
| 12.05.2025 | 264,70 | 282,40 | 264,70 | 282,40 | 7,46% | - |
| 09.05.2025 | 265,90 | 268,10 | 262,80 | 262,80 | -1,79% | - |
| 08.05.2025 | 264,80 | 268,80 | 263,10 | 267,60 | 1,17% | 40,00 |
| 07.05.2025 | 253,60 | 264,50 | 253,60 | 264,50 | 4,42% | - |
| 06.05.2025 | 265,00 | 265,00 | 250,00 | 253,30 | -4,49% | - |
| 05.05.2025 | 265,80 | 268,70 | 265,20 | 265,20 | -1,23% | - |
| 02.05.2025 | 264,60 | 269,60 | 264,60 | 268,50 | -0,92% | - |
| 30.04.2025 | 268,10 | 271,00 | 261,20 | 271,00 | 0,71% | - |
| 29.04.2025 | 260,10 | 269,40 | 257,90 | 269,10 | 3,34% | 10,00 |
| 28.04.2025 | 259,50 | 264,10 | 257,60 | 260,40 | -0,08% | - |
| 25.04.2025 | 265,50 | 265,50 | 258,10 | 260,60 | -1,85% | - |
| 24.04.2025 | 253,30 | 265,50 | 250,20 | 265,50 | 3,79% | - |
| 23.04.2025 | 249,10 | 257,90 | 249,10 | 255,80 | 4,11% | - |
| 22.04.2025 | 237,00 | 245,70 | 227,70 | 245,70 | -5,50% | - |
| 17.04.2025 | 261,20 | 264,80 | 255,10 | 260,00 | 0,19% | 20,00 |
| 16.04.2025 | 265,30 | 266,60 | 259,50 | 259,50 | -3,21% | - |
| 15.04.2025 | 270,50 | 274,70 | 266,10 | 268,10 | 0,11% | 8,00 |
| 14.04.2025 | 265,10 | 267,80 | 261,30 | 267,80 | 2,57% | - |
| 11.04.2025 | 252,60 | 261,50 | 248,00 | 261,10 | 3,73% | 3,00 |
| 10.04.2025 | 273,40 | 273,40 | 248,30 | 251,70 | -8,87% | - |
| 09.04.2025 | 244,50 | 276,20 | 244,50 | 276,20 | 9,95% | 20,00 |
| 08.04.2025 | 266,80 | 270,10 | 251,20 | 251,20 | -4,70% | - |
| 07.04.2025 | 251,70 | 265,30 | 249,00 | 263,60 | 0,57% | 11,00 |
| 04.04.2025 | 271,80 | 271,80 | 259,80 | 262,10 | -4,69% | 4,00 |
| 03.04.2025 | 275,80 | 276,00 | 266,50 | 275,00 | -3,98% | 35,00 |
| 02.04.2025 | 273,50 | 286,40 | 272,10 | 286,40 | 4,11% | 5,00 |
| 01.04.2025 | 281,20 | 283,20 | 275,00 | 275,10 | -2,17% | 9,00 |
| 31.03.2025 | 286,10 | 286,10 | 270,60 | 281,20 | -2,26% | - |
| 28.03.2025 | 290,40 | 290,90 | 287,70 | 287,70 | -1,64% | 199,00 |
| 27.03.2025 | 295,00 | 295,30 | 290,70 | 292,50 | -0,81% | - |
| 26.03.2025 | 299,50 | 299,50 | 294,50 | 294,90 | -1,54% | - |
| 25.03.2025 | 305,10 | 305,10 | 298,60 | 299,50 | -1,84% | - |
| 24.03.2025 | 300,30 | 305,10 | 300,30 | 305,10 | 2,14% | 10,00 |
| 21.03.2025 | 294,30 | 298,70 | 289,50 | 298,70 | 1,67% | - |
| 20.03.2025 | 300,60 | 300,60 | 293,70 | 293,80 | -1,97% | - |
| 19.03.2025 | 294,40 | 299,70 | 294,40 | 299,70 | 2,11% | - |
| 18.03.2025 | 297,30 | 297,30 | 293,50 | 293,50 | -1,41% | - |
| 17.03.2025 | 296,70 | 299,60 | 296,20 | 297,70 | 0,00% | 11,00 |
| 14.03.2025 | 293,60 | 300,50 | 293,60 | 297,70 | 1,81% | 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% | - |