403,950€
0,71%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 403,70 | 404,05 | 395,90 | 404,00 | 0,72% | - |
| 15.06.2026 | 398,50 | 401,30 | 398,50 | 401,10 | 0,10% | - |
| 12.06.2026 | 403,30 | 407,30 | 400,70 | 400,70 | -2,05% | - |
| 11.06.2026 | 396,20 | 411,60 | 395,60 | 409,10 | 1,92% | - |
| 10.06.2026 | 395,50 | 409,80 | 395,50 | 401,40 | -0,47% | - |
| 09.06.2026 | 389,10 | 403,30 | 388,80 | 403,30 | 1,89% | 10,00 |
| 08.06.2026 | 384,80 | 396,30 | 384,80 | 395,80 | 0,69% | - |
| 05.06.2026 | 387,20 | 394,60 | 385,10 | 393,10 | -0,23% | - |
| 04.06.2026 | 380,90 | 394,60 | 380,90 | 394,00 | 1,57% | - |
| 03.06.2026 | 375,30 | 387,90 | 375,30 | 387,90 | 1,57% | - |
| 02.06.2026 | 379,00 | 382,80 | 377,10 | 381,90 | -1,29% | - |
| 01.06.2026 | 376,50 | 392,50 | 376,50 | 386,90 | 1,34% | - |
| 29.05.2026 | 377,50 | 386,10 | 377,50 | 381,80 | -0,39% | - |
| 28.05.2026 | 361,60 | 383,30 | 361,60 | 383,30 | 4,47% | - |
| 27.05.2026 | 361,90 | 371,40 | 361,90 | 366,90 | -0,08% | - |
| 26.05.2026 | 367,20 | 380,90 | 363,50 | 367,20 | -0,22% | 15,00 |
| 25.05.2026 | 367,40 | 368,00 | 367,40 | 368,00 | -1,00% | - |
| 22.05.2026 | 363,90 | 371,70 | 361,00 | 371,70 | 0,79% | - |
| 21.05.2026 | 355,30 | 368,80 | 349,80 | 368,80 | 2,44% | - |
| 20.05.2026 | 354,70 | 369,70 | 352,70 | 360,00 | -0,25% | 1,00 |
| 19.05.2026 | 353,60 | 364,40 | 353,60 | 360,90 | 0,36% | - |
| 18.05.2026 | 347,60 | 362,30 | 347,60 | 359,60 | 1,10% | - |
| 15.05.2026 | 355,50 | 369,40 | 353,30 | 355,70 | -0,89% | 40,00 |
| 14.05.2026 | 355,80 | 365,30 | 355,80 | 358,90 | -0,33% | - |
| 13.05.2026 | 350,70 | 360,10 | 350,70 | 360,10 | 1,38% | - |
| 12.05.2026 | 347,40 | 355,20 | 347,40 | 355,20 | 0,94% | - |
| 11.05.2026 | 349,80 | 355,10 | 349,80 | 351,90 | -1,73% | - |
| 08.05.2026 | 358,50 | 361,10 | 358,10 | 358,10 | -1,40% | 23,00 |
| 07.05.2026 | 356,50 | 372,90 | 356,50 | 363,20 | 0,14% | 81,00 |
| 06.05.2026 | 360,20 | 375,40 | 360,20 | 362,70 | -0,82% | 22,00 |
| 05.05.2026 | 350,40 | 366,50 | 350,40 | 365,70 | 3,16% | - |
| 04.05.2026 | 354,10 | 362,70 | 350,00 | 354,50 | -0,31% | 50,00 |
| 30.04.2026 | 345,00 | 357,40 | 345,00 | 355,60 | 0,91% | - |
| 29.04.2026 | 343,90 | 352,40 | 343,90 | 352,40 | 0,77% | - |
| 28.04.2026 | 352,90 | 355,30 | 349,70 | 349,70 | -2,40% | - |
| 27.04.2026 | 342,50 | 358,30 | 342,50 | 358,30 | 2,61% | - |
| 24.04.2026 | 332,40 | 353,30 | 332,40 | 349,20 | 4,36% | - |
| 23.04.2026 | 362,30 | 362,30 | 330,40 | 334,60 | -22,60% | 58,00 |
| 22.04.2026 | 431,70 | 437,80 | 430,00 | 432,30 | -0,96% | - |
| 21.04.2026 | 440,70 | 440,70 | 434,40 | 436,50 | -2,65% | 17,00 |
| 20.04.2026 | 431,10 | 448,40 | 431,10 | 448,40 | 1,26% | - |
| 17.04.2026 | 430,10 | 442,80 | 430,10 | 442,80 | 1,37% | - |
| 16.04.2026 | 431,20 | 445,80 | 431,20 | 436,80 | -0,16% | - |
| 15.04.2026 | 432,00 | 446,60 | 432,00 | 437,50 | -0,30% | - |
| 14.04.2026 | 417,30 | 438,80 | 417,30 | 438,80 | 3,32% | - |
| 13.04.2026 | 411,30 | 424,70 | 411,30 | 424,70 | 1,07% | - |
| 10.04.2026 | 420,00 | 423,00 | 414,90 | 420,20 | -1,52% | - |
| 09.04.2026 | 437,00 | 440,00 | 426,70 | 426,70 | -3,70% | - |
| 08.04.2026 | 436,90 | 447,40 | 436,90 | 443,10 | 1,40% | - |
| 07.04.2026 | 421,50 | 437,00 | 420,20 | 437,00 | 1,58% | - |
| 02.04.2026 | 411,00 | 430,20 | 411,00 | 430,20 | 1,99% | - |
| 01.04.2026 | 408,30 | 422,50 | 408,30 | 421,80 | 2,35% | - |
| 31.03.2026 | 397,70 | 412,10 | 397,30 | 412,10 | 2,82% | - |
| 30.03.2026 | 385,20 | 402,00 | 385,20 | 400,80 | 2,59% | - |
| 27.03.2026 | 404,60 | 404,60 | 390,70 | 390,70 | -3,32% | - |
| 26.03.2026 | 400,80 | 409,50 | 400,80 | 404,10 | 0,40% | - |
| 25.03.2026 | 397,30 | 404,30 | 395,90 | 402,50 | 1,39% | - |
| 24.03.2026 | 393,30 | 401,00 | 388,30 | 397,00 | 1,20% | - |
| 23.03.2026 | 387,80 | 395,70 | 387,30 | 392,30 | 0,41% | 12,00 |
| 20.03.2026 | 396,60 | 396,60 | 390,70 | 390,70 | -1,51% | 60,00 |
| 19.03.2026 | 395,80 | 399,30 | 393,50 | 396,70 | 0,30% | - |
| 18.03.2026 | 395,50 | 397,00 | 391,30 | 395,50 | 0,51% | - |
| 17.03.2026 | 392,00 | 395,20 | 391,90 | 393,50 | 0,10% | - |
| 16.03.2026 | 395,40 | 398,80 | 393,00 | 393,10 | -0,08% | - |
| 13.03.2026 | 384,80 | 393,40 | 384,80 | 393,40 | 2,21% | - |
| 12.03.2026 | 409,30 | 409,30 | 384,90 | 384,90 | -6,51% | - |
| 11.03.2026 | 401,00 | 411,70 | 401,00 | 411,70 | 2,69% | - |
| 10.03.2026 | 411,60 | 411,60 | 397,60 | 400,90 | -2,50% | - |
| 09.03.2026 | 396,20 | 412,40 | 396,20 | 411,20 | 1,38% | - |
| 06.03.2026 | 396,80 | 407,80 | 396,80 | 405,60 | 0,30% | 10,00 |
| 05.03.2026 | 397,70 | 406,20 | 397,70 | 404,40 | 1,30% | - |
| 04.03.2026 | 396,40 | 406,10 | 396,40 | 399,20 | 0,03% | 58,00 |
| 03.03.2026 | 386,70 | 399,10 | 386,00 | 399,10 | 2,20% | 6,00 |
| 02.03.2026 | 377,40 | 390,50 | 377,40 | 390,50 | 2,60% | - |
| 27.02.2026 | 374,80 | 380,60 | 370,50 | 380,60 | 0,55% | - |
| 26.02.2026 | 368,00 | 380,30 | 368,00 | 378,50 | 2,08% | - |
| 25.02.2026 | 372,40 | 372,90 | 363,90 | 370,80 | -0,94% | - |
| 24.02.2026 | 376,40 | 376,60 | 373,60 | 374,30 | -0,72% | - |
| 23.02.2026 | 379,50 | 385,60 | 368,40 | 377,00 | -1,80% | 7,00 |
| 20.02.2026 | 378,10 | 383,90 | 369,30 | 383,90 | 1,45% | - |
| 19.02.2026 | 376,20 | 378,40 | 364,30 | 378,40 | 0,19% | - |
| 18.02.2026 | 360,10 | 377,70 | 360,10 | 377,70 | 4,63% | 30,00 |
| 17.02.2026 | 360,10 | 363,40 | 360,10 | 361,00 | 0,25% | 28,00 |
| 16.02.2026 | 359,20 | 360,10 | 359,20 | 360,10 | 0,47% | - |
| 13.02.2026 | 353,00 | 366,70 | 353,00 | 358,40 | 2,52% | 66,00 |
| 12.02.2026 | 356,30 | 356,30 | 335,20 | 349,60 | -2,07% | 41,00 |
| 11.02.2026 | 373,30 | 374,40 | 356,70 | 357,00 | -4,80% | 20,00 |
| 10.02.2026 | 415,10 | 423,00 | 371,60 | 375,00 | -15,18% | 33,00 |
| 09.02.2026 | 455,20 | 460,40 | 442,10 | 442,10 | -3,53% | 60,00 |
| 06.02.2026 | 455,60 | 461,30 | 455,60 | 458,30 | 0,02% | - |
| 05.02.2026 | 472,80 | 472,80 | 458,20 | 458,20 | -3,15% | - |
| 04.02.2026 | 478,90 | 484,90 | 466,80 | 473,10 | -1,52% | 26,00 |
| 03.02.2026 | 495,50 | 501,20 | 476,90 | 480,40 | -3,09% | 50,00 |
| 02.02.2026 | 484,20 | 498,90 | 484,20 | 495,70 | 1,47% | - |
| 30.01.2026 | 491,50 | 491,50 | 487,20 | 488,50 | -0,99% | - |
| 29.01.2026 | 495,80 | 495,80 | 486,70 | 493,40 | -1,10% | - |
| 28.01.2026 | 499,00 | 503,00 | 489,60 | 498,90 | -0,04% | 90,00 |
| 27.01.2026 | 504,00 | 504,00 | 498,10 | 499,10 | -1,29% | - |
| 26.01.2026 | 492,50 | 506,00 | 490,30 | 505,60 | 1,94% | - |
| 23.01.2026 | 513,40 | 513,40 | 491,20 | 496,00 | -3,65% | - |