422,000€
-0,22%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 424,05 | 424,30 | 421,50 | 424,00 | 0,25% | - |
| 11.09.2025 | 407,70 | 424,20 | 405,10 | 422,95 | 3,64% | - |
| 10.09.2025 | 414,40 | 416,35 | 403,35 | 408,10 | -1,69% | - |
| 09.09.2025 | 418,75 | 422,70 | 410,40 | 415,10 | 0,07% | - |
| 08.09.2025 | 415,60 | 420,20 | 410,55 | 414,80 | -0,11% | - |
| 05.09.2025 | 413,65 | 418,40 | 405,85 | 415,25 | 0,36% | - |
| 04.09.2025 | 412,55 | 415,85 | 397,35 | 413,75 | 0,27% | - |
| 03.09.2025 | 405,65 | 414,10 | 399,40 | 412,65 | 1,54% | - |
| 02.09.2025 | 406,05 | 410,25 | 398,20 | 406,40 | 0,00% | - |
| 01.09.2025 | 405,90 | 406,75 | 405,05 | 406,40 | 0,10% | - |
| 29.08.2025 | 404,75 | 409,30 | 402,15 | 406,00 | 0,22% | 20,00 |
| 28.08.2025 | 407,30 | 407,90 | 399,25 | 405,10 | -0,55% | - |
| 27.08.2025 | 404,00 | 412,15 | 402,10 | 407,35 | 1,02% | - |
| 26.08.2025 | 400,85 | 404,20 | 395,45 | 403,25 | 0,32% | - |
| 25.08.2025 | 396,05 | 403,35 | 392,35 | 401,95 | 1,62% | - |
| 22.08.2025 | 391,30 | 401,30 | 389,80 | 395,55 | 1,33% | - |
| 21.08.2025 | 399,15 | 403,05 | 390,25 | 390,35 | -2,40% | - |
| 20.08.2025 | 396,20 | 402,50 | 393,90 | 399,95 | 0,76% | - |
| 19.08.2025 | 396,55 | 401,95 | 394,50 | 396,95 | 0,08% | - |
| 18.08.2025 | 391,55 | 399,90 | 390,00 | 396,65 | 1,35% | - |
| 15.08.2025 | 396,20 | 396,35 | 389,65 | 391,35 | -0,71% | - |
| 14.08.2025 | 399,45 | 402,05 | 389,65 | 394,15 | -1,46% | - |
| 13.08.2025 | 393,05 | 401,80 | 390,80 | 400,00 | 1,70% | 35,00 |
| 12.08.2025 | 387,45 | 393,80 | 382,65 | 393,30 | 1,44% | - |
| 11.08.2025 | 372,75 | 389,55 | 372,60 | 387,70 | 3,95% | - |
| 08.08.2025 | 368,45 | 374,20 | 366,55 | 372,95 | 1,36% | - |
| 07.08.2025 | 368,80 | 374,85 | 363,90 | 367,95 | -0,27% | 13,00 |
| 06.08.2025 | 378,40 | 380,00 | 363,75 | 368,95 | -2,14% | - |
| 05.08.2025 | 374,95 | 378,90 | 371,60 | 377,00 | 0,94% | - |
| 04.08.2025 | 366,90 | 374,95 | 363,35 | 373,50 | 2,12% | 20,00 |
| 01.08.2025 | 372,80 | 372,85 | 355,70 | 365,75 | -2,26% | 10,00 |
| 31.07.2025 | 383,90 | 385,20 | 372,00 | 374,20 | -2,30% | 8,00 |
| 30.07.2025 | 388,15 | 394,80 | 379,30 | 383,00 | -1,23% | - |
| 29.07.2025 | 379,50 | 389,75 | 373,60 | 387,75 | -0,79% | - |
| 28.07.2025 | 383,70 | 392,65 | 381,55 | 390,85 | 2,61% | - |
| 25.07.2025 | 370,85 | 383,25 | 363,50 | 380,90 | -1,67% | 16,00 |
| 24.07.2025 | 370,45 | 395,70 | 369,95 | 387,35 | 4,28% | - |
| 23.07.2025 | 407,80 | 407,85 | 362,30 | 371,45 | -8,59% | 20,00 |
| 22.07.2025 | 383,00 | 428,15 | 373,75 | 406,35 | 53,75% | 75,00 |
| 21.07.2025 | 268,30 | 276,50 | 262,05 | 264,30 | -1,58% | - |
| 18.07.2025 | 275,35 | 276,10 | 266,70 | 268,55 | -2,40% | 74,00 |
| 17.07.2025 | 270,85 | 277,25 | 270,40 | 275,15 | 1,64% | - |
| 16.07.2025 | 268,65 | 272,85 | 264,50 | 270,70 | 0,45% | - |
| 15.07.2025 | 274,45 | 277,40 | 268,75 | 269,50 | -1,82% | - |
| 14.07.2025 | 276,45 | 277,30 | 271,45 | 274,50 | -0,74% | - |
| 11.07.2025 | 279,80 | 281,55 | 273,85 | 276,55 | -1,51% | - |
| 10.07.2025 | 272,95 | 287,10 | 272,40 | 280,80 | 2,54% | 10,00 |
| 09.07.2025 | 275,05 | 278,40 | 269,55 | 273,85 | -0,44% | - |
| 08.07.2025 | 272,30 | 279,05 | 271,05 | 275,05 | 1,05% | - |
| 07.07.2025 | 274,35 | 276,40 | 268,90 | 272,20 | -0,48% | - |
| 04.07.2025 | 274,20 | 274,30 | 273,10 | 273,50 | -0,07% | - |
| 03.07.2025 | 276,60 | 280,20 | 268,35 | 273,70 | -0,91% | - |
| 02.07.2025 | 272,95 | 278,70 | 270,15 | 276,20 | 1,41% | - |
| 01.07.2025 | 266,15 | 277,95 | 259,25 | 272,35 | 2,31% | - |
| 30.06.2025 | 264,75 | 267,15 | 260,85 | 266,20 | 0,32% | - |
| 27.06.2025 | 263,50 | 268,35 | 261,30 | 265,35 | 1,22% | 36,00 |
| 26.06.2025 | 266,65 | 268,70 | 259,65 | 262,15 | -1,80% | - |
| 25.06.2025 | 271,60 | 272,10 | 261,75 | 266,95 | -1,73% | - |
| 24.06.2025 | 267,70 | 272,35 | 265,50 | 271,65 | 1,86% | - |
| 23.06.2025 | 268,20 | 270,95 | 264,45 | 266,70 | -0,73% | - |
| 20.06.2025 | 262,00 | 270,10 | 261,65 | 268,65 | 3,01% | - |
| 19.06.2025 | 263,45 | 263,55 | 260,80 | 260,80 | -1,21% | - |
| 18.06.2025 | 259,10 | 265,50 | 254,80 | 264,00 | 1,85% | - |
| 17.06.2025 | 259,40 | 265,15 | 256,35 | 259,20 | -0,44% | - |
| 16.06.2025 | 258,65 | 266,15 | 254,30 | 260,35 | 0,77% | - |
| 13.06.2025 | 260,15 | 266,90 | 257,85 | 258,35 | -1,64% | - |
| 12.06.2025 | 261,35 | 265,60 | 257,90 | 262,65 | -0,30% | - |
| 11.06.2025 | 267,60 | 273,30 | 263,00 | 263,45 | -1,61% | - |
| 10.06.2025 | 261,60 | 270,70 | 259,70 | 267,75 | 2,45% | - |
| 09.06.2025 | 260,60 | 264,40 | 258,65 | 261,35 | 0,52% | - |
| 06.06.2025 | 257,60 | 264,30 | 257,45 | 260,00 | 1,07% | - |
| 05.06.2025 | 274,00 | 275,35 | 256,80 | 257,25 | -6,11% | - |
| 04.06.2025 | 269,35 | 279,10 | 266,50 | 274,00 | 1,73% | - |
| 03.06.2025 | 260,00 | 270,95 | 258,10 | 269,35 | 3,56% | 1,00 |
| 02.06.2025 | 258,30 | 261,60 | 254,05 | 260,10 | 0,15% | - |
| 30.05.2025 | 262,40 | 263,45 | 257,25 | 259,70 | -0,52% | - |
| 29.05.2025 | 264,80 | 264,80 | 257,10 | 261,05 | 0,37% | - |
| 28.05.2025 | 264,35 | 266,15 | 259,15 | 260,10 | -1,23% | - |
| 27.05.2025 | 264,80 | 270,10 | 261,70 | 263,35 | -0,62% | - |
| 26.05.2025 | 259,80 | 267,80 | 259,75 | 265,00 | 2,18% | - |
| 23.05.2025 | 258,65 | 261,95 | 254,10 | 259,35 | -0,15% | - |
| 22.05.2025 | 260,85 | 265,00 | 258,60 | 259,75 | -0,56% | - |
| 21.05.2025 | 270,30 | 270,45 | 256,65 | 261,20 | -3,92% | 25,00 |
| 20.05.2025 | 271,40 | 277,10 | 269,55 | 271,85 | -0,18% | - |
| 19.05.2025 | 271,30 | 273,05 | 266,40 | 272,35 | -0,64% | - |
| 16.05.2025 | 264,20 | 274,85 | 261,15 | 274,10 | 3,51% | - |
| 15.05.2025 | 259,20 | 268,70 | 253,40 | 264,80 | 1,40% | - |
| 14.05.2025 | 277,40 | 277,65 | 258,50 | 261,15 | -5,81% | 4,00 |
| 13.05.2025 | 281,70 | 284,15 | 273,50 | 277,25 | -2,05% | - |
| 12.05.2025 | 266,70 | 284,45 | 264,85 | 283,05 | 7,64% | - |
| 09.05.2025 | 267,95 | 270,15 | 262,15 | 262,95 | -1,85% | - |
| 08.05.2025 | 266,90 | 271,45 | 261,90 | 267,90 | 0,94% | - |
| 07.05.2025 | 255,25 | 266,70 | 254,95 | 265,40 | 4,49% | - |
| 06.05.2025 | 265,90 | 266,00 | 250,10 | 254,00 | -4,26% | - |
| 05.05.2025 | 267,60 | 271,35 | 264,45 | 265,30 | -1,72% | 147,00 |
| 02.05.2025 | 266,75 | 277,75 | 263,95 | 269,95 | -0,88% | - |
| 30.04.2025 | 269,95 | 273,35 | 264,75 | 272,35 | 1,23% | - |
| 29.04.2025 | 262,05 | 271,45 | 258,95 | 269,05 | 3,12% | 42,00 |
| 28.04.2025 | 261,20 | 267,85 | 258,35 | 260,90 | -0,82% | - |
| 25.04.2025 | 267,45 | 267,75 | 255,75 | 263,05 | -1,05% | 280,00 |