308,100€
2,97%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 313,15 | 314,50 | 307,00 | 313,05 | -0,13% | - |
| 04.09.2024 | 315,25 | 318,95 | 311,35 | 313,45 | -1,10% | 16,00 |
| 03.09.2024 | 318,05 | 325,10 | 312,80 | 316,95 | -0,41% | - |
| 02.09.2024 | 321,40 | 321,50 | 318,25 | 318,25 | -1,09% | - |
| 30.08.2024 | 330,65 | 336,85 | 311,10 | 321,75 | -2,32% | 30,00 |
| 29.08.2024 | 343,05 | 353,20 | 328,15 | 329,40 | -3,99% | 80,00 |
| 28.08.2024 | 344,00 | 346,40 | 338,15 | 343,10 | 0,12% | - |
| 27.08.2024 | 344,95 | 345,15 | 335,85 | 342,70 | -0,74% | - |
| 26.08.2024 | 349,45 | 350,50 | 341,55 | 345,25 | -1,16% | - |
| 23.08.2024 | 347,90 | 352,20 | 345,00 | 349,30 | 0,37% | - |
| 22.08.2024 | 355,05 | 358,10 | 346,20 | 348,00 | -1,85% | - |
| 21.08.2024 | 350,55 | 356,25 | 347,35 | 354,55 | 1,40% | - |
| 20.08.2024 | 353,90 | 357,25 | 346,50 | 349,65 | -1,19% | - |
| 19.08.2024 | 350,35 | 355,80 | 345,85 | 353,85 | 0,83% | - |
| 16.08.2024 | 350,50 | 354,45 | 344,25 | 350,95 | 0,31% | - |
| 15.08.2024 | 350,60 | 355,70 | 344,70 | 349,85 | -0,03% | - |
| 14.08.2024 | 349,85 | 353,25 | 343,65 | 349,95 | 0,06% | - |
| 13.08.2024 | 344,15 | 354,65 | 343,00 | 349,75 | 1,73% | 8,00 |
| 12.08.2024 | 354,15 | 355,45 | 342,15 | 343,80 | -2,95% | - |
| 09.08.2024 | 350,30 | 357,85 | 347,50 | 354,25 | 0,97% | - |
| 08.08.2024 | 336,05 | 355,30 | 334,80 | 350,85 | 3,83% | - |
| 07.08.2024 | 350,60 | 353,55 | 329,45 | 337,90 | -2,83% | - |
| 06.08.2024 | 347,75 | 355,10 | 343,95 | 347,75 | 1,06% | - |
| 05.08.2024 | 341,85 | 347,25 | 323,70 | 344,10 | -0,41% | - |
| 02.08.2024 | 354,45 | 354,75 | 334,35 | 345,50 | -3,23% | - |
| 01.08.2024 | 354,15 | 363,50 | 350,15 | 357,05 | 0,95% | - |
| 31.07.2024 | 349,60 | 362,65 | 348,75 | 353,70 | 1,01% | - |
| 30.07.2024 | 356,05 | 365,10 | 346,05 | 350,15 | -1,68% | - |
| 29.07.2024 | 352,70 | 358,70 | 348,40 | 356,15 | 1,27% | - |
| 26.07.2024 | 353,00 | 356,00 | 343,65 | 351,70 | 0,16% | 156,00 |
| 25.07.2024 | 352,80 | 358,80 | 339,70 | 351,15 | -0,43% | 29,00 |
| 24.07.2024 | 328,65 | 356,55 | 326,85 | 352,65 | 7,06% | 16,00 |
| 23.07.2024 | 355,55 | 358,55 | 327,20 | 329,40 | -17,98% | 67,00 |
| 22.07.2024 | 387,20 | 405,90 | 386,75 | 401,60 | 3,69% | - |
| 19.07.2024 | 389,60 | 398,10 | 383,35 | 387,30 | -0,41% | - |
| 18.07.2024 | 399,95 | 406,20 | 379,80 | 388,90 | -2,74% | - |
| 17.07.2024 | 419,25 | 421,00 | 398,05 | 399,85 | -4,74% | - |
| 16.07.2024 | 408,55 | 421,60 | 407,15 | 419,75 | 2,97% | - |
| 15.07.2024 | 407,55 | 412,60 | 402,00 | 407,65 | 0,34% | 3,00 |
| 12.07.2024 | 400,90 | 408,90 | 394,25 | 406,25 | 1,50% | - |
| 11.07.2024 | 386,70 | 405,45 | 384,90 | 400,25 | 3,50% | - |
| 10.07.2024 | 379,55 | 389,00 | 379,30 | 386,70 | 1,87% | - |
| 09.07.2024 | 375,20 | 381,55 | 369,20 | 379,60 | 1,25% | - |
| 08.07.2024 | 370,80 | 378,10 | 367,40 | 374,90 | 1,11% | 100,00 |
| 05.07.2024 | 372,90 | 374,55 | 364,95 | 370,80 | -0,59% | - |