263,250€
-4,62%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 273,65 | 274,80 | 256,70 | 263,85 | -4,37% | 19,00 |
| 03.04.2025 | 277,75 | 279,70 | 266,50 | 275,90 | -3,77% | - |
| 02.04.2025 | 275,50 | 288,00 | 272,95 | 286,70 | 3,93% | - |
| 01.04.2025 | 280,80 | 285,55 | 273,20 | 275,85 | -2,08% | 39,00 |
| 31.03.2025 | 288,20 | 290,20 | 267,55 | 281,70 | -7,61% | - |
| 28.03.2025 | 291,15 | 305,00 | 286,95 | 304,90 | -1,23% | - |
| 27.03.2025 | 295,55 | 308,95 | 290,75 | 308,70 | -1,26% | - |
| 26.03.2025 | 300,55 | 314,25 | 292,25 | 312,65 | 2,16% | - |
| 25.03.2025 | 305,90 | 307,80 | 296,75 | 306,05 | -2,38% | - |
| 24.03.2025 | 301,15 | 313,55 | 298,40 | 313,50 | 2,65% | - |
| 21.03.2025 | 295,05 | 305,50 | 287,50 | 305,40 | 0,34% | 4,00 |
| 20.03.2025 | 301,25 | 304,35 | 292,85 | 304,35 | 4,02% | - |
| 19.03.2025 | 295,00 | 302,75 | 292,50 | 292,60 | -0,05% | - |
| 18.03.2025 | 298,25 | 302,15 | 292,65 | 292,75 | 0,29% | - |
| 17.03.2025 | 297,45 | 305,70 | 291,75 | 291,90 | -0,44% | - |
| 14.03.2025 | 294,35 | 303,30 | 292,05 | 293,20 | -5,19% | - |
| 13.03.2025 | 298,35 | 309,60 | 292,90 | 309,25 | 11,76% | - |
| 12.03.2025 | 299,30 | 305,80 | 275,35 | 276,70 | -4,49% | - |
| 11.03.2025 | 311,40 | 311,60 | 289,70 | 289,70 | -12,25% | - |
| 10.03.2025 | 306,05 | 330,30 | 249,85 | 330,15 | 7,61% | 20,00 |
| 07.03.2025 | 301,60 | 308,50 | 297,15 | 306,80 | 1,62% | 25,00 |
| 06.03.2025 | 304,15 | 306,50 | 299,50 | 301,90 | -0,89% | - |
| 05.03.2025 | 306,80 | 308,00 | 299,15 | 304,60 | -0,44% | - |
| 04.03.2025 | 304,85 | 311,00 | 298,00 | 305,95 | 0,43% | - |
| 03.03.2025 | 314,75 | 315,45 | 304,55 | 304,65 | -3,47% | - |
| 28.02.2025 | 313,70 | 319,80 | 311,50 | 315,60 | 0,67% | 100,00 |
| 27.02.2025 | 324,75 | 328,85 | 312,35 | 313,50 | -3,17% | - |
| 26.02.2025 | 325,55 | 329,40 | 321,60 | 323,75 | -0,20% | - |
| 25.02.2025 | 328,80 | 338,00 | 321,05 | 324,40 | -1,46% | - |
| 24.02.2025 | 325,45 | 337,60 | 324,80 | 329,20 | 1,14% | - |
| 21.02.2025 | 328,70 | 332,45 | 323,40 | 325,50 | -0,88% | - |
| 20.02.2025 | 329,30 | 335,05 | 326,25 | 328,40 | -0,56% | - |
| 19.02.2025 | 326,15 | 335,20 | 325,60 | 330,25 | 1,15% | - |
| 18.02.2025 | 325,35 | 329,70 | 319,50 | 326,50 | 0,55% | - |
| 17.02.2025 | 325,60 | 326,15 | 324,10 | 324,70 | 0,17% | 16,00 |
| 14.02.2025 | 327,85 | 334,70 | 320,95 | 324,15 | -0,98% | - |
| 13.02.2025 | 323,15 | 332,95 | 317,35 | 327,35 | 1,05% | - |
| 12.02.2025 | 316,95 | 324,35 | 310,60 | 323,95 | 2,29% | 38,00 |
| 11.02.2025 | 319,85 | 330,05 | 311,25 | 316,70 | -7,90% | 12,00 |
| 10.02.2025 | 344,85 | 346,30 | 330,95 | 343,85 | 0,41% | - |
| 07.02.2025 | 347,70 | 355,90 | 336,15 | 342,45 | -1,47% | 35,00 |
| 06.02.2025 | 342,35 | 359,80 | 339,60 | 347,55 | 1,92% | - |
| 05.02.2025 | 332,85 | 343,35 | 331,15 | 341,00 | 1,94% | 72,00 |
| 04.02.2025 | 331,80 | 340,55 | 330,60 | 334,50 | 0,30% | - |
| 03.02.2025 | 334,75 | 339,85 | 332,60 | 333,50 | -0,86% | - |
| 31.01.2025 | 337,55 | 345,20 | 332,75 | 336,40 | 0,00% | - |
| 30.01.2025 | 329,90 | 340,80 | 327,40 | 336,40 | 2,19% | - |
| 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 |