473,500€
0,65%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 477,10 | 481,55 | 471,40 | 477,05 | 1,40% | - |
| 16.12.2025 | 474,60 | 479,90 | 461,10 | 470,45 | -1,56% | - |
| 15.12.2025 | 476,90 | 481,00 | 471,05 | 477,90 | -1,18% | - |
| 12.12.2025 | 483,35 | 486,20 | 478,25 | 483,60 | 0,40% | - |
| 11.12.2025 | 477,90 | 483,10 | 470,80 | 481,65 | 0,24% | - |
| 10.12.2025 | 467,75 | 483,20 | 466,65 | 480,50 | 3,20% | - |
| 09.12.2025 | 471,80 | 474,75 | 465,10 | 465,60 | -1,54% | - |
| 08.12.2025 | 470,20 | 476,70 | 465,40 | 472,90 | 1,38% | 2,00 |
| 05.12.2025 | 467,50 | 474,00 | 460,05 | 466,45 | -0,37% | - |
| 04.12.2025 | 495,30 | 495,45 | 456,25 | 468,20 | -5,72% | - |
| 03.12.2025 | 502,20 | 509,20 | 487,70 | 496,60 | -2,17% | 47,00 |
| 02.12.2025 | 506,00 | 511,80 | 501,60 | 507,60 | 0,22% | - |
| 01.12.2025 | 509,60 | 514,40 | 504,30 | 506,50 | -0,37% | - |
| 28.11.2025 | 524,10 | 525,50 | 491,20 | 508,40 | -2,81% | - |
| 27.11.2025 | 523,10 | 524,10 | 522,80 | 523,10 | -0,02% | - |
| 26.11.2025 | 529,40 | 541,50 | 518,90 | 523,20 | -1,02% | 20,00 |
| 25.11.2025 | 536,20 | 543,30 | 525,50 | 528,60 | -1,82% | - |
| 24.11.2025 | 514,30 | 538,40 | 512,00 | 538,40 | 5,26% | - |
| 21.11.2025 | 509,50 | 525,60 | 501,70 | 511,50 | -1,37% | - |
| 20.11.2025 | 516,60 | 526,10 | 505,50 | 518,60 | 1,51% | 1,00 |
| 19.11.2025 | 509,20 | 511,20 | 509,10 | 510,90 | 0,61% | 15,00 |
| 18.11.2025 | 502,60 | 517,60 | 497,70 | 507,80 | 0,00% | - |
| 17.11.2025 | 508,70 | 513,80 | 505,10 | 507,80 | -0,39% | - |
| 14.11.2025 | 507,90 | 519,30 | 498,50 | 509,80 | -1,54% | - |
| 13.11.2025 | 517,00 | 524,15 | 507,20 | 517,80 | -0,50% | - |
| 12.11.2025 | 520,80 | 526,70 | 514,70 | 520,40 | -0,55% | - |
| 11.11.2025 | 519,70 | 524,30 | 509,90 | 523,30 | 1,81% | - |
| 10.11.2025 | 511,30 | 525,00 | 507,00 | 514,00 | 1,46% | 20,00 |
| 07.11.2025 | 514,10 | 522,50 | 494,40 | 506,60 | -2,20% | 40,00 |
| 06.11.2025 | 519,80 | 523,30 | 511,30 | 518,00 | -0,17% | - |
| 05.11.2025 | 518,00 | 528,80 | 510,30 | 518,90 | 0,02% | 8,00 |
| 04.11.2025 | 512,20 | 523,10 | 504,20 | 518,80 | 0,64% | - |
| 03.11.2025 | 506,80 | 518,20 | 496,25 | 515,50 | 2,20% | - |
| 31.10.2025 | 501,70 | 546,30 | 497,65 | 504,40 | 1,05% | - |
| 30.10.2025 | 503,30 | 512,30 | 499,15 | 499,15 | -1,45% | - |
| 29.10.2025 | 498,90 | 511,70 | 494,75 | 506,50 | 2,43% | - |
| 28.10.2025 | 511,20 | 522,70 | 488,85 | 494,50 | -2,93% | 30,00 |
| 27.10.2025 | 523,70 | 526,90 | 499,45 | 509,40 | -1,85% | - |
| 24.10.2025 | 515,20 | 525,30 | 509,00 | 519,00 | 1,59% | - |
| 23.10.2025 | 560,30 | 561,10 | 497,50 | 510,90 | 9,17% | - |
| 22.10.2025 | 470,25 | 475,15 | 453,15 | 468,00 | 0,52% | - |
| 21.10.2025 | 467,75 | 478,05 | 461,35 | 465,60 | -0,47% | 70,00 |
| 20.10.2025 | 453,80 | 470,75 | 450,65 | 467,80 | 4,76% | - |
| 17.10.2025 | 442,65 | 451,55 | 435,10 | 446,55 | -0,19% | - |
| 16.10.2025 | 441,50 | 451,65 | 437,70 | 447,40 | 1,20% | - |
| 15.10.2025 | 445,85 | 448,75 | 438,10 | 442,10 | -0,97% | - |
| 14.10.2025 | 453,30 | 455,60 | 438,55 | 446,45 | -1,25% | - |
| 13.10.2025 | 434,95 | 458,95 | 432,60 | 452,10 | 5,58% | 24,00 |
| 10.10.2025 | 448,90 | 451,95 | 423,80 | 428,20 | -4,53% | - |
| 09.10.2025 | 456,10 | 464,45 | 446,50 | 448,50 | -1,52% | - |
| 08.10.2025 | 458,05 | 463,00 | 449,15 | 455,40 | 0,49% | - |
| 07.10.2025 | 452,65 | 462,00 | 447,30 | 453,20 | 0,44% | - |
| 06.10.2025 | 454,70 | 460,00 | 449,85 | 451,20 | 1,08% | 8,00 |
| 03.10.2025 | 458,40 | 460,05 | 446,40 | 446,40 | -1,72% | - |
| 02.10.2025 | 463,45 | 465,10 | 442,90 | 454,20 | -1,19% | - |
| 01.10.2025 | 435,30 | 466,00 | 433,45 | 459,65 | 7,81% | - |
| 30.09.2025 | 426,45 | 427,50 | 423,80 | 426,35 | 0,06% | - |
| 29.09.2025 | 424,45 | 428,15 | 419,65 | 426,10 | 1,06% | - |
| 26.09.2025 | 417,95 | 425,25 | 416,95 | 421,65 | 0,63% | - |
| 25.09.2025 | 423,70 | 427,30 | 412,65 | 419,00 | -1,37% | - |
| 24.09.2025 | 421,30 | 428,95 | 420,75 | 424,80 | 1,25% | - |
| 23.09.2025 | 422,30 | 426,60 | 417,90 | 419,55 | -0,67% | - |
| 22.09.2025 | 424,10 | 427,85 | 416,95 | 422,40 | 0,87% | - |
| 19.09.2025 | 426,20 | 429,00 | 412,80 | 418,75 | -1,63% | 16,00 |
| 18.09.2025 | 422,80 | 430,95 | 421,90 | 425,70 | 1,06% | - |
| 17.09.2025 | 413,90 | 426,40 | 408,40 | 421,25 | 1,64% | - |
| 16.09.2025 | 421,85 | 422,40 | 409,30 | 414,45 | -1,81% | 10,00 |
| 15.09.2025 | 418,75 | 423,40 | 412,05 | 422,10 | -0,45% | 50,00 |
| 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 |