553,800€
0,44%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 544,40 | 559,60 | 544,40 | 552,00 | 0,11% | - |
| 19.10.2026 | 545,40 | 553,40 | 545,00 | 551,40 | 0,66% | - |
| 16.10.2026 | 552,40 | 558,20 | 545,00 | 547,80 | -2,07% | - |
| 15.10.2026 | 542,40 | 560,40 | 542,40 | 559,40 | 1,45% | - |
| 14.10.2026 | 537,00 | 553,40 | 537,00 | 551,40 | 1,55% | - |
| 13.10.2026 | 548,40 | 548,40 | 543,00 | 543,00 | -2,23% | - |
| 12.10.2026 | 544,40 | 555,40 | 544,40 | 555,40 | 2,32% | - |
| 09.10.2026 | 529,40 | 550,60 | 529,40 | 542,80 | 1,65% | - |
| 08.10.2026 | 530,80 | 534,00 | 525,00 | 534,00 | 0,19% | - |
| 07.10.2026 | 528,40 | 542,40 | 528,40 | 533,00 | -0,15% | - |
| 06.10.2026 | 546,00 | 556,40 | 533,80 | 533,80 | -3,30% | - |
| 05.10.2026 | 527,20 | 552,00 | 527,20 | 552,00 | 3,84% | - |
| 02.10.2026 | 527,40 | 537,00 | 519,80 | 531,60 | -0,11% | - |
| 01.10.2026 | 544,80 | 544,80 | 532,20 | 532,20 | -2,85% | - |
| 30.09.2026 | 541,80 | 551,40 | 541,80 | 547,80 | 0,26% | - |
| 29.09.2026 | 533,60 | 546,40 | 533,60 | 546,40 | 0,74% | - |
| 28.09.2026 | 534,20 | 542,40 | 534,20 | 542,40 | 0,41% | - |
| 25.09.2026 | 537,80 | 540,80 | 534,60 | 540,20 | -0,66% | - |
| 24.09.2026 | 533,20 | 543,80 | 533,20 | 543,80 | 0,67% | - |
| 23.09.2026 | 543,80 | 552,40 | 540,20 | 540,20 | -1,64% | - |
| 22.09.2026 | 536,60 | 549,20 | 536,60 | 549,20 | 0,99% | - |
| 21.09.2026 | 527,80 | 544,20 | 523,20 | 543,80 | 2,06% | - |
| 18.09.2026 | 528,80 | 532,80 | 524,60 | 532,80 | -0,63% | - |
| 17.09.2026 | 533,20 | 539,20 | 523,20 | 536,20 | 0,49% | - |
| 16.09.2026 | 530,40 | 536,00 | 530,40 | 533,60 | -0,30% | - |
| 15.09.2026 | 507,00 | 535,20 | 506,00 | 535,20 | 4,61% | 10,00 |
| 14.09.2026 | 500,40 | 512,60 | 500,40 | 511,60 | 1,39% | - |
| 11.09.2026 | 496,90 | 510,40 | 496,20 | 504,60 | 0,76% | - |
| 10.09.2026 | 500,20 | 502,20 | 497,30 | 500,80 | -0,12% | - |
| 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% | - |