504,000€
-0,51%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 502,20 | 502,20 | 496,90 | 501,40 | -1,03% | - |
| 08.09.2026 | 510,00 | 510,40 | 499,60 | 506,60 | -0,67% | - |
| 07.09.2026 | 502,20 | 510,00 | 502,20 | 510,00 | 0,71% | - |
| 04.09.2026 | 502,20 | 510,60 | 502,20 | 506,40 | -0,24% | - |
| 03.09.2026 | 502,20 | 510,60 | 502,20 | 507,60 | -0,12% | - |
| 02.09.2026 | 502,20 | 508,20 | 499,40 | 508,20 | 1,52% | - |
| 01.09.2026 | 505,20 | 505,20 | 500,60 | 500,60 | -2,00% | - |
| 31.08.2026 | 506,60 | 510,80 | 502,80 | 510,80 | -1,35% | - |
| 28.08.2026 | 515,20 | 521,60 | 514,20 | 517,80 | -1,11% | - |
| 27.08.2026 | 521,20 | 529,20 | 517,20 | 523,60 | -1,06% | - |
| 26.08.2026 | 515,80 | 530,40 | 515,80 | 529,20 | 1,11% | - |
| 25.08.2026 | 521,80 | 526,20 | 520,60 | 523,40 | -1,25% | 25,00 |
| 24.08.2026 | 520,60 | 530,00 | 514,60 | 530,00 | -0,19% | - |
| 21.08.2026 | 513,80 | 536,40 | 512,40 | 531,00 | 1,37% | - |
| 20.08.2026 | 511,00 | 534,20 | 510,20 | 523,80 | 0,89% | 30,00 |
| 19.08.2026 | 502,20 | 519,20 | 502,20 | 519,20 | 2,16% | - |
| 18.08.2026 | 505,00 | 512,20 | 505,00 | 508,20 | -0,51% | - |
| 17.08.2026 | 498,10 | 510,80 | 491,20 | 510,80 | 2,51% | - |
| 14.08.2026 | 498,10 | 499,00 | 495,10 | 498,30 | -1,09% | - |
| 13.08.2026 | 508,20 | 515,60 | 503,80 | 503,80 | -2,48% | - |
| 12.08.2026 | 514,40 | 520,40 | 514,40 | 516,60 | -1,19% | - |
| 11.08.2026 | 515,20 | 524,60 | 515,20 | 522,80 | 0,81% | - |
| 10.08.2026 | 501,20 | 518,60 | 501,20 | 518,60 | 2,53% | - |
| 07.08.2026 | 496,90 | 507,40 | 496,90 | 505,80 | -0,32% | - |
| 06.08.2026 | 511,00 | 511,00 | 501,00 | 507,40 | 0,55% | 5,00 |
| 05.08.2026 | 490,40 | 505,60 | 490,40 | 504,60 | 1,53% | - |
| 04.08.2026 | 499,10 | 499,10 | 492,50 | 497,00 | -0,28% | 10,00 |
| 03.08.2026 | 500,40 | 500,40 | 497,50 | 498,40 | -0,10% | - |
| 31.07.2026 | 499,10 | 499,10 | 491,90 | 498,90 | -0,54% | - |
| 30.07.2026 | 502,20 | 502,20 | 493,70 | 501,60 | -1,76% | - |
| 29.07.2026 | 492,10 | 510,60 | 492,10 | 510,60 | 1,83% | - |
| 28.07.2026 | 508,40 | 519,40 | 501,40 | 501,40 | -2,83% | - |
| 27.07.2026 | 529,20 | 551,20 | 516,00 | 516,00 | -2,71% | 74,00 |
| 24.07.2026 | 521,80 | 533,00 | 521,80 | 530,40 | 0,49% | - |
| 23.07.2026 | 528,60 | 583,80 | 521,60 | 527,80 | 14,47% | 10,00 |
| 22.07.2026 | 456,40 | 467,60 | 456,40 | 461,10 | -0,28% | 11,00 |
| 21.07.2026 | 458,10 | 465,80 | 447,60 | 462,40 | 0,20% | - |
| 20.07.2026 | 460,00 | 467,50 | 460,00 | 461,50 | -1,33% | - |
| 17.07.2026 | 458,10 | 470,00 | 458,10 | 467,70 | 0,34% | - |
| 16.07.2026 | 458,10 | 469,70 | 458,10 | 466,10 | 1,70% | - |
| 15.07.2026 | 459,90 | 466,80 | 458,30 | 458,30 | -2,03% | 10,00 |
| 14.07.2026 | 458,10 | 469,80 | 451,40 | 467,80 | 0,82% | - |
| 13.07.2026 | 461,00 | 467,60 | 461,00 | 464,00 | -1,36% | - |
| 10.07.2026 | 459,20 | 470,40 | 458,70 | 470,40 | 1,16% | - |
| 09.07.2026 | 458,10 | 467,00 | 458,00 | 465,00 | 0,22% | - |
| 08.07.2026 | 486,90 | 486,90 | 456,20 | 464,00 | -3,11% | 2,00 |
| 07.07.2026 | 482,40 | 482,40 | 476,60 | 478,90 | -2,48% | - |
| 06.07.2026 | 481,40 | 491,10 | 481,40 | 491,10 | 2,83% | - |
| 03.07.2026 | 478,50 | 478,50 | 477,00 | 477,60 | -1,53% | - |
| 02.07.2026 | 467,70 | 486,70 | 467,70 | 485,00 | 1,53% | - |
| 01.07.2026 | 453,60 | 484,60 | 453,60 | 477,70 | 3,47% | - |
| 30.06.2026 | 460,50 | 468,30 | 458,30 | 461,70 | -0,71% | - |
| 29.06.2026 | 462,70 | 469,00 | 457,60 | 465,00 | 0,76% | - |
| 26.06.2026 | 446,70 | 461,50 | 446,70 | 461,50 | 0,98% | - |
| 25.06.2026 | 442,40 | 465,10 | 442,40 | 457,00 | 1,06% | - |
| 24.06.2026 | 407,80 | 452,20 | 407,80 | 452,20 | 9,36% | - |
| 23.06.2026 | 389,60 | 413,50 | 389,60 | 413,50 | 3,84% | - |
| 22.06.2026 | 393,30 | 398,20 | 388,60 | 398,20 | 1,53% | - |
| 19.06.2026 | 393,50 | 393,50 | 392,20 | 392,20 | -2,05% | - |
| 18.06.2026 | 390,70 | 400,40 | 390,70 | 400,40 | 0,93% | - |
| 17.06.2026 | 389,70 | 400,30 | 389,70 | 396,70 | 0,00% | 35,00 |
| 16.06.2026 | 395,90 | 398,30 | 394,10 | 396,70 | -1,10% | - |
| 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% | - |