442,250€
-0,53%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 445,85 | 447,40 | 443,10 | 447,10 | 0,56% | - |
| 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% | - |
| 22.09.2025 | 421,60 | 422,50 | 417,70 | 421,50 | -0,26% | - |
| 19.09.2025 | 424,10 | 424,10 | 420,30 | 422,60 | -0,66% | - |
| 18.09.2025 | 420,70 | 425,70 | 420,70 | 425,40 | 1,14% | - |
| 17.09.2025 | 411,40 | 420,60 | 410,40 | 420,60 | 1,84% | - |
| 16.09.2025 | 419,30 | 419,30 | 411,60 | 413,00 | -1,92% | - |
| 15.09.2025 | 416,30 | 421,10 | 409,20 | 421,10 | 0,62% | - |
| 12.09.2025 | 421,80 | 421,80 | 415,60 | 418,50 | 1,04% | - |
| 11.09.2025 | 407,80 | 414,30 | 405,40 | 414,20 | 1,97% | - |
| 10.09.2025 | 411,90 | 411,90 | 403,70 | 406,20 | -1,60% | - |
| 09.09.2025 | 418,15 | 420,40 | 411,05 | 412,80 | -0,36% | - |
| 08.09.2025 | 414,10 | 419,50 | 411,00 | 414,30 | 0,07% | 4,00 |
| 05.09.2025 | 411,40 | 414,70 | 411,40 | 414,00 | 0,51% | - |
| 04.09.2025 | 410,20 | 411,90 | 395,90 | 411,90 | 0,24% | - |
| 03.09.2025 | 402,90 | 410,90 | 401,80 | 410,90 | 1,26% | - |
| 02.09.2025 | 403,90 | 405,80 | 398,70 | 405,80 | 0,50% | - |
| 01.09.2025 | 402,80 | 408,80 | 402,80 | 403,80 | -0,52% | 18,00 |
| 29.08.2025 | 402,30 | 406,20 | 401,10 | 405,90 | 0,54% | - |
| 28.08.2025 | 405,10 | 405,10 | 398,90 | 403,70 | -0,64% | - |
| 27.08.2025 | 401,60 | 406,30 | 400,70 | 406,30 | 1,30% | - |
| 26.08.2025 | 398,50 | 401,10 | 394,40 | 401,10 | -0,02% | - |
| 25.08.2025 | 393,70 | 401,20 | 392,60 | 401,20 | 1,70% | - |
| 22.08.2025 | 388,90 | 396,10 | 388,40 | 394,50 | 1,23% | - |
| 21.08.2025 | 397,40 | 397,40 | 389,70 | 389,70 | -2,31% | 12,00 |
| 20.08.2025 | 397,00 | 398,90 | 394,40 | 398,90 | 0,76% | 7,00 |
| 19.08.2025 | 394,30 | 398,80 | 394,30 | 395,90 | 0,25% | - |
| 18.08.2025 | 389,20 | 396,60 | 388,70 | 394,90 | 1,26% | - |
| 15.08.2025 | 393,80 | 394,20 | 388,90 | 390,00 | -0,76% | - |
| 14.08.2025 | 397,20 | 398,00 | 392,60 | 393,00 | -1,63% | 5,00 |
| 13.08.2025 | 390,70 | 399,50 | 390,70 | 399,50 | 1,91% | - |
| 12.08.2025 | 385,30 | 392,00 | 385,30 | 392,00 | 1,42% | - |
| 11.08.2025 | 370,70 | 386,50 | 370,70 | 386,50 | 4,09% | - |
| 08.08.2025 | 366,30 | 371,30 | 365,60 | 371,30 | 1,70% | - |
| 07.08.2025 | 366,70 | 369,70 | 364,70 | 365,10 | -0,84% | 70,00 |
| 06.08.2025 | 376,20 | 376,20 | 365,70 | 368,20 | -2,00% | - |
| 05.08.2025 | 372,80 | 375,70 | 370,80 | 375,70 | 1,08% | - |
| 04.08.2025 | 364,80 | 371,70 | 362,20 | 371,70 | 2,14% | - |
| 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% | - |