365,850€
-1,94%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 370,60 | 370,60 | 358,60 | 363,90 | -2,47% | 60,00 |
| 31.07.2025 | 381,60 | 381,60 | 373,10 | 373,10 | -2,10% | - |
| 30.07.2025 | 386,10 | 390,70 | 381,10 | 381,10 | -1,35% | 95,00 |
| 29.07.2025 | 377,30 | 386,50 | 377,20 | 386,30 | -0,46% | - |
| 28.07.2025 | 381,50 | 389,30 | 381,50 | 388,10 | 2,51% | 43,00 |
| 25.07.2025 | 370,10 | 378,70 | 367,60 | 378,60 | -1,76% | - |
| 24.07.2025 | 368,20 | 388,20 | 368,20 | 385,40 | 4,30% | 79,00 |
| 23.07.2025 | 405,50 | 405,50 | 365,60 | 369,50 | -8,97% | - |
| 22.07.2025 | 380,10 | 405,90 | 374,00 | 405,90 | 53,11% | 130,00 |
| 21.07.2025 | 266,40 | 266,40 | 263,60 | 265,10 | -0,82% | - |
| 18.07.2025 | 273,30 | 273,30 | 266,60 | 267,30 | -2,59% | 2,00 |
| 17.07.2025 | 268,90 | 274,60 | 268,10 | 274,40 | 1,89% | - |
| 16.07.2025 | 266,70 | 269,60 | 266,70 | 269,30 | 0,11% | - |
| 15.07.2025 | 272,50 | 278,40 | 268,80 | 269,00 | -1,82% | 2,00 |
| 14.07.2025 | 275,10 | 275,10 | 271,10 | 274,00 | -0,69% | - |
| 11.07.2025 | 278,10 | 278,10 | 274,00 | 275,90 | -1,22% | - |
| 10.07.2025 | 271,10 | 284,80 | 271,10 | 279,30 | 2,46% | - |
| 09.07.2025 | 273,10 | 274,70 | 270,20 | 272,60 | -0,37% | - |
| 08.07.2025 | 271,10 | 275,60 | 271,10 | 273,60 | 0,92% | - |
| 07.07.2025 | 272,60 | 272,60 | 271,10 | 271,10 | -0,07% | - |
| 04.07.2025 | 272,20 | 272,20 | 271,30 | 271,30 | -0,84% | - |
| 03.07.2025 | 274,50 | 278,00 | 272,60 | 273,60 | -0,36% | - |
| 02.07.2025 | 271,10 | 275,20 | 271,10 | 274,60 | 1,22% | - |
| 01.07.2025 | 264,30 | 274,60 | 264,10 | 271,30 | 2,18% | - |
| 30.06.2025 | 262,60 | 265,50 | 262,60 | 265,50 | 0,84% | - |
| 27.06.2025 | 262,10 | 264,20 | 262,10 | 263,30 | 0,88% | - |
| 26.06.2025 | 264,70 | 266,70 | 261,00 | 261,00 | -1,81% | - |
| 25.06.2025 | 269,70 | 269,70 | 264,20 | 265,80 | -1,52% | - |
| 24.06.2025 | 265,80 | 269,90 | 265,70 | 269,90 | 1,54% | - |
| 23.06.2025 | 266,10 | 268,90 | 265,80 | 265,80 | -0,82% | - |
| 20.06.2025 | 260,20 | 268,00 | 260,20 | 268,00 | 3,43% | - |
| 19.06.2025 | 261,40 | 261,40 | 259,10 | 259,10 | -1,26% | - |
| 18.06.2025 | 257,20 | 262,50 | 255,10 | 262,40 | 1,71% | - |
| 17.06.2025 | 257,50 | 262,30 | 257,50 | 258,00 | -0,77% | - |
| 16.06.2025 | 256,90 | 260,60 | 255,10 | 260,00 | 0,93% | - |
| 13.06.2025 | 258,40 | 260,90 | 257,60 | 257,60 | -1,68% | - |
| 12.06.2025 | 259,40 | 263,50 | 258,10 | 262,00 | -0,49% | - |
| 11.06.2025 | 266,10 | 267,50 | 263,30 | 263,30 | -1,05% | - |
| 10.06.2025 | 259,60 | 269,60 | 259,60 | 266,10 | 1,49% | 6,00 |
| 09.06.2025 | 260,00 | 262,60 | 260,00 | 262,20 | 1,39% | 80,00 |
| 06.06.2025 | 255,90 | 262,30 | 255,90 | 258,60 | 0,58% | - |
| 05.06.2025 | 272,00 | 272,00 | 256,50 | 257,10 | -5,93% | - |
| 04.06.2025 | 267,50 | 276,50 | 267,50 | 273,30 | 2,02% | - |
| 03.06.2025 | 258,00 | 269,10 | 257,70 | 267,90 | 3,32% | - |
| 02.06.2025 | 256,60 | 259,30 | 255,80 | 259,30 | 0,04% | - |
| 30.05.2025 | 260,60 | 260,60 | 258,30 | 259,20 | -0,38% | - |
| 29.05.2025 | 262,80 | 262,80 | 258,30 | 260,20 | 0,04% | - |
| 28.05.2025 | 263,20 | 263,20 | 260,10 | 260,10 | -1,03% | - |
| 27.05.2025 | 264,10 | 264,10 | 262,80 | 262,80 | 0,08% | - |
| 26.05.2025 | 258,60 | 265,10 | 258,60 | 262,60 | 1,51% | 60,00 |
| 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% | - |