338,000€
2,67%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 329,90 | 340,80 | 327,40 | 338,00 | 2,67% | - |
| 29.01.2025 | 331,25 | 332,75 | 324,30 | 329,20 | -0,83% | - |
| 28.01.2025 | 334,60 | 342,95 | 328,15 | 331,95 | -0,66% | 75,00 |
| 27.01.2025 | 326,40 | 335,60 | 321,10 | 334,15 | 1,78% | - |
| 24.01.2025 | 332,45 | 333,65 | 322,45 | 328,30 | -1,66% | - |
| 23.01.2025 | 331,45 | 334,80 | 324,05 | 333,85 | 0,69% | - |
| 22.01.2025 | 333,95 | 338,25 | 330,65 | 331,55 | -0,57% | - |
| 21.01.2025 | 320,70 | 336,90 | 319,90 | 333,45 | 3,56% | - |
| 20.01.2025 | 327,40 | 327,70 | 321,85 | 322,00 | -2,02% | - |
| 17.01.2025 | 325,40 | 334,80 | 325,40 | 328,65 | 0,60% | - |
| 16.01.2025 | 326,10 | 330,75 | 318,05 | 326,70 | 0,25% | - |
| 15.01.2025 | 321,65 | 333,75 | 319,80 | 325,90 | 1,43% | - |
| 14.01.2025 | 343,90 | 344,40 | 316,85 | 321,30 | -6,83% | - |
| 13.01.2025 | 342,85 | 346,75 | 339,15 | 344,85 | 0,72% | 6,00 |
| 10.01.2025 | 344,05 | 351,25 | 337,60 | 342,40 | -0,39% | - |
| 09.01.2025 | 343,75 | 344,40 | 343,05 | 343,75 | 0,04% | 3,00 |
| 08.01.2025 | 334,30 | 347,20 | 331,25 | 343,60 | 2,41% | - |
| 07.01.2025 | 329,20 | 339,85 | 327,70 | 335,50 | 1,94% | 2,00 |
| 06.01.2025 | 329,15 | 335,15 | 327,80 | 329,10 | -0,09% | - |
| 03.01.2025 | 326,40 | 332,70 | 320,85 | 329,40 | 1,04% | - |
| 02.01.2025 | 321,15 | 333,30 | 320,75 | 326,00 | 0,84% | - |
| 30.12.2024 | 326,20 | 327,00 | 323,10 | 323,30 | -1,25% | - |
| 27.12.2024 | 329,15 | 329,80 | 324,10 | 327,40 | 0,52% | 12,00 |
| 23.12.2024 | 324,15 | 328,30 | 322,05 | 325,70 | 0,66% | - |
| 20.12.2024 | 322,90 | 329,45 | 316,35 | 323,55 | 0,05% | - |
| 19.12.2024 | 319,20 | 333,05 | 314,40 | 323,40 | 1,43% | 8,00 |
| 18.12.2024 | 334,35 | 337,35 | 317,95 | 318,85 | -4,11% | - |
| 17.12.2024 | 332,25 | 342,80 | 328,30 | 332,50 | -0,06% | 55,00 |
| 16.12.2024 | 327,20 | 338,20 | 325,45 | 332,70 | 0,96% | - |
| 13.12.2024 | 332,10 | 333,75 | 325,45 | 329,55 | -0,65% | - |
| 12.12.2024 | 324,60 | 334,20 | 323,70 | 331,70 | 1,84% | - |
| 11.12.2024 | 324,90 | 329,85 | 319,50 | 325,70 | 0,31% | - |
| 10.12.2024 | 333,50 | 341,80 | 323,10 | 324,70 | -2,80% | 149,00 |
| 09.12.2024 | 329,60 | 340,20 | 327,60 | 334,05 | 0,71% | - |
| 06.12.2024 | 323,55 | 335,00 | 319,50 | 331,70 | 2,58% | 10,00 |
| 05.12.2024 | 329,35 | 332,05 | 316,85 | 323,35 | -1,72% | 10,00 |
| 04.12.2024 | 324,05 | 330,35 | 320,80 | 329,00 | 1,83% | 20,00 |
| 03.12.2024 | 326,10 | 326,25 | 319,55 | 323,10 | -0,92% | - |
| 02.12.2024 | 323,80 | 328,40 | 321,30 | 326,10 | 4,07% | - |
| 29.11.2024 | 321,25 | 326,80 | 307,85 | 313,35 | -2,67% | - |
| 28.11.2024 | 321,65 | 322,15 | 321,35 | 321,95 | 0,33% | - |
| 27.11.2024 | 320,05 | 323,95 | 314,90 | 320,90 | 0,31% | - |
| 26.11.2024 | 322,55 | 324,05 | 311,90 | 319,90 | -0,59% | - |
| 25.11.2024 | 324,05 | 335,30 | 321,05 | 321,80 | -0,71% | - |
| 22.11.2024 | 326,70 | 336,60 | 322,40 | 324,10 | -0,67% | - |
| 21.11.2024 | 309,80 | 326,90 | 308,35 | 326,30 | 5,43% | - |
| 20.11.2024 | 298,20 | 312,45 | 295,25 | 309,50 | 4,07% | 6,00 |
| 19.11.2024 | 291,60 | 302,55 | 288,70 | 297,40 | 1,99% | 39,00 |
| 18.11.2024 | 294,90 | 297,00 | 285,20 | 291,60 | -1,19% | 34,00 |
| 15.11.2024 | 316,00 | 317,80 | 294,00 | 295,10 | -7,25% | 70,00 |
| 14.11.2024 | 342,65 | 346,95 | 316,05 | 318,15 | -7,24% | - |
| 13.11.2024 | 338,95 | 348,45 | 337,05 | 343,00 | 0,91% | - |
| 12.11.2024 | 341,60 | 345,95 | 335,45 | 339,90 | -0,44% | - |
| 11.11.2024 | 342,30 | 346,95 | 335,35 | 341,40 | 0,80% | 160,00 |
| 08.11.2024 | 328,00 | 346,15 | 327,40 | 338,70 | 3,51% | - |
| 07.11.2024 | 334,10 | 336,15 | 319,20 | 327,20 | -2,11% | - |
| 06.11.2024 | 307,75 | 338,10 | 307,50 | 334,25 | 11,19% | - |
| 05.11.2024 | 292,70 | 302,00 | 287,60 | 300,60 | 2,93% | - |
| 04.11.2024 | 293,30 | 294,70 | 287,95 | 292,05 | -3,23% | - |
| 01.11.2024 | 289,30 | 301,85 | 289,30 | 301,80 | 3,68% | 26,00 |
| 31.10.2024 | 294,00 | 294,90 | 285,05 | 291,10 | -3,40% | - |
| 30.10.2024 | 305,00 | 307,20 | 291,90 | 301,35 | -0,33% | - |
| 29.10.2024 | 305,00 | 310,00 | 300,60 | 302,35 | -2,34% | 18,00 |
| 28.10.2024 | 306,50 | 310,40 | 303,05 | 309,60 | 1,28% | - |
| 25.10.2024 | 303,05 | 311,25 | 300,65 | 305,70 | 0,92% | - |
| 24.10.2024 | 305,40 | 311,00 | 296,05 | 302,90 | -0,96% | - |
| 23.10.2024 | 301,40 | 307,55 | 298,00 | 305,85 | 1,24% | - |
| 22.10.2024 | 294,20 | 306,00 | 279,65 | 302,10 | -7,33% | 6,00 |
| 21.10.2024 | 328,05 | 335,70 | 322,95 | 326,00 | -0,59% | 140,00 |
| 18.10.2024 | 316,45 | 329,50 | 313,85 | 327,95 | 3,60% | 30,00 |
| 17.10.2024 | 322,80 | 328,05 | 314,70 | 316,55 | -0,85% | 14,00 |
| 16.10.2024 | 324,25 | 327,20 | 316,80 | 319,25 | -1,59% | 59,00 |
| 15.10.2024 | 324,90 | 327,90 | 313,60 | 324,40 | 0,02% | 19,00 |
| 14.10.2024 | 318,30 | 326,10 | 315,30 | 324,35 | 1,88% | - |
| 11.10.2024 | 315,15 | 322,10 | 313,65 | 318,35 | 1,02% | - |
| 10.10.2024 | 311,75 | 323,05 | 308,55 | 315,15 | 1,07% | 12,00 |
| 09.10.2024 | 307,75 | 313,55 | 306,35 | 311,80 | 1,18% | - |
| 08.10.2024 | 302,75 | 310,75 | 301,50 | 308,15 | 1,57% | - |
| 07.10.2024 | 312,55 | 312,65 | 301,05 | 303,40 | -2,93% | 20,00 |
| 04.10.2024 | 306,45 | 315,15 | 306,10 | 312,55 | 2,16% | - |
| 03.10.2024 | 305,00 | 309,20 | 300,40 | 305,95 | 0,33% | - |
| 02.10.2024 | 300,55 | 308,70 | 296,75 | 304,95 | 1,23% | 3,00 |
| 01.10.2024 | 299,45 | 303,80 | 290,15 | 301,25 | 0,52% | - |
| 30.09.2024 | 296,75 | 300,75 | 293,30 | 299,70 | 1,01% | - |
| 27.09.2024 | 292,50 | 300,95 | 285,55 | 296,70 | 1,66% | - |
| 26.09.2024 | 288,45 | 296,00 | 288,25 | 291,85 | 1,27% | - |
| 25.09.2024 | 316,90 | 316,95 | 287,25 | 288,20 | -9,56% | 28,00 |
| 24.09.2024 | 325,55 | 329,55 | 315,05 | 318,65 | -2,15% | - |
| 23.09.2024 | 328,05 | 333,65 | 324,55 | 325,65 | -0,58% | - |
| 20.09.2024 | 330,50 | 333,05 | 321,00 | 327,55 | -0,91% | - |
| 19.09.2024 | 326,45 | 337,60 | 326,05 | 330,55 | 1,60% | - |
| 18.09.2024 | 319,30 | 330,55 | 318,65 | 325,35 | 2,07% | - |
| 17.09.2024 | 320,40 | 328,05 | 315,70 | 318,75 | -0,59% | - |
| 16.09.2024 | 316,90 | 322,60 | 313,75 | 320,65 | 1,10% | - |
| 13.09.2024 | 311,15 | 320,35 | 309,60 | 317,15 | 1,70% | 12,00 |
| 12.09.2024 | 304,30 | 312,85 | 302,00 | 311,85 | 2,75% | - |
| 11.09.2024 | 295,45 | 305,25 | 294,25 | 303,50 | 2,12% | 80,00 |
| 10.09.2024 | 306,90 | 312,45 | 290,55 | 297,20 | -3,38% | 22,00 |
| 09.09.2024 | 303,95 | 310,95 | 303,50 | 307,60 | 1,50% | 165,00 |
| 06.09.2024 | 312,60 | 320,50 | 301,80 | 303,05 | -3,19% | - |