273,500€
-0,22%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2025 | 255,20 | 267,00 | 252,10 | 265,85 | 3,75% | 15,00 |
| 23.04.2025 | 251,15 | 262,70 | 249,20 | 256,25 | 3,66% | - |
| 22.04.2025 | 239,50 | 249,75 | 215,80 | 247,20 | -5,23% | 22,00 |
| 17.04.2025 | 263,10 | 263,80 | 254,30 | 260,85 | 0,17% | 22,00 |
| 16.04.2025 | 267,00 | 270,85 | 257,35 | 260,40 | -3,70% | - |
| 15.04.2025 | 271,25 | 273,50 | 266,05 | 270,40 | 0,58% | 10,00 |
| 14.04.2025 | 266,65 | 271,05 | 260,10 | 268,85 | 2,44% | - |
| 11.04.2025 | 254,05 | 263,60 | 244,70 | 262,45 | 4,06% | 16,00 |
| 10.04.2025 | 275,60 | 276,40 | 246,70 | 252,20 | -8,64% | 16,00 |
| 09.04.2025 | 246,00 | 279,40 | 244,10 | 276,05 | 8,98% | 10,00 |
| 08.04.2025 | 268,70 | 275,95 | 249,95 | 253,30 | -4,70% | - |
| 07.04.2025 | 253,25 | 276,55 | 246,35 | 265,80 | 1,32% | - |
| 04.04.2025 | 273,65 | 274,80 | 256,70 | 262,35 | -4,91% | 58,00 |
| 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 |