362,700€
0,89%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 362,75 | 367,30 | 357,05 | 360,60 | -0,39% | - |
| 13.05.2026 | 357,70 | 362,50 | 352,80 | 362,00 | 1,13% | - |
| 12.05.2026 | 354,55 | 358,45 | 351,75 | 357,95 | 1,02% | - |
| 11.05.2026 | 356,90 | 364,00 | 351,80 | 354,35 | -1,50% | - |
| 08.05.2026 | 365,60 | 366,70 | 355,45 | 359,75 | -1,55% | - |
| 07.05.2026 | 363,80 | 369,40 | 360,40 | 365,40 | 0,59% | - |
| 06.05.2026 | 367,50 | 370,85 | 362,05 | 363,25 | -1,37% | 105,00 |
| 05.05.2026 | 357,65 | 370,85 | 352,70 | 368,30 | 3,22% | - |
| 04.05.2026 | 358,75 | 359,40 | 350,80 | 356,80 | -0,01% | - |
| 30.04.2026 | 352,35 | 359,55 | 351,15 | 356,85 | 0,66% | 216,00 |
| 29.04.2026 | 350,85 | 356,50 | 344,30 | 354,50 | 1,34% | - |
| 28.04.2026 | 360,05 | 362,05 | 349,55 | 349,80 | -2,74% | - |
| 27.04.2026 | 349,45 | 360,10 | 344,35 | 359,65 | 2,65% | - |
| 24.04.2026 | 335,50 | 354,90 | 331,30 | 350,35 | 4,13% | - |
| 23.04.2026 | 363,00 | 366,55 | 322,55 | 336,45 | -22,66% | 125,00 |
| 22.04.2026 | 440,30 | 445,15 | 430,75 | 435,00 | -1,01% | - |
| 21.04.2026 | 449,30 | 451,15 | 436,15 | 439,45 | -1,94% | - |
| 20.04.2026 | 439,85 | 449,25 | 435,05 | 448,15 | 0,97% | - |
| 17.04.2026 | 438,70 | 447,55 | 426,65 | 443,85 | -0,29% | 40,00 |
| 16.04.2026 | 439,55 | 449,90 | 437,75 | 445,15 | 1,48% | - |
| 15.04.2026 | 440,70 | 448,10 | 437,50 | 438,65 | -0,47% | - |
| 14.04.2026 | 425,80 | 441,30 | 419,85 | 440,70 | 3,45% | - |
| 13.04.2026 | 419,60 | 431,35 | 416,90 | 426,00 | 1,91% | - |
| 10.04.2026 | 428,55 | 431,60 | 415,85 | 418,00 | -2,50% | - |
| 09.04.2026 | 445,85 | 446,20 | 424,45 | 428,70 | -3,97% | - |
| 08.04.2026 | 445,40 | 451,65 | 441,55 | 446,40 | 1,76% | - |
| 07.04.2026 | 428,50 | 440,75 | 424,55 | 438,70 | 1,56% | - |
| 02.04.2026 | 419,35 | 434,45 | 416,05 | 431,95 | 2,26% | - |
| 01.04.2026 | 415,95 | 423,65 | 414,45 | 422,40 | 1,64% | - |
| 31.03.2026 | 405,70 | 417,15 | 399,15 | 415,60 | 3,49% | - |
| 30.03.2026 | 392,70 | 404,80 | 384,10 | 401,60 | 2,55% | - |
| 27.03.2026 | 405,80 | 406,20 | 391,00 | 391,60 | -3,53% | - |
| 26.03.2026 | 402,10 | 412,10 | 400,20 | 405,95 | 0,59% | - |
| 25.03.2026 | 399,05 | 406,35 | 397,35 | 403,55 | 1,38% | - |
| 24.03.2026 | 394,15 | 402,35 | 390,55 | 398,05 | 1,14% | 750,00 |
| 23.03.2026 | 388,50 | 401,15 | 387,35 | 393,55 | 0,59% | - |
| 20.03.2026 | 397,80 | 400,65 | 388,60 | 391,25 | -1,65% | - |
| 19.03.2026 | 397,10 | 403,70 | 392,10 | 397,80 | 0,34% | - |
| 18.03.2026 | 396,60 | 400,90 | 390,00 | 396,45 | 0,51% | - |
| 17.03.2026 | 393,40 | 402,90 | 390,00 | 394,45 | 0,10% | - |
| 16.03.2026 | 396,80 | 404,10 | 391,90 | 394,05 | -0,08% | - |
| 13.03.2026 | 386,05 | 400,70 | 385,35 | 394,35 | 2,20% | - |
| 12.03.2026 | 410,25 | 412,05 | 384,80 | 385,85 | -6,52% | - |
| 11.03.2026 | 402,30 | 413,60 | 399,65 | 412,75 | 2,67% | - |
| 10.03.2026 | 411,95 | 413,95 | 398,10 | 402,00 | -2,37% | - |
| 09.03.2026 | 402,30 | 415,75 | 398,95 | 411,75 | 1,58% | - |
| 06.03.2026 | 405,00 | 412,30 | 398,15 | 405,35 | 0,12% | - |
| 05.03.2026 | 400,45 | 411,35 | 395,45 | 404,85 | 1,25% | 560,00 |
| 04.03.2026 | 398,25 | 406,60 | 396,90 | 399,85 | -0,20% | - |
| 03.03.2026 | 388,70 | 400,90 | 386,20 | 400,65 | 2,43% | - |
| 02.03.2026 | 380,35 | 391,65 | 377,30 | 391,15 | 2,31% | - |
| 27.02.2026 | 376,85 | 382,70 | 369,70 | 382,30 | 0,98% | - |
| 26.02.2026 | 369,85 | 384,35 | 369,85 | 378,60 | 2,03% | - |
| 25.02.2026 | 374,60 | 377,75 | 361,05 | 371,05 | -1,22% | - |
| 24.02.2026 | 378,35 | 383,40 | 372,60 | 375,65 | -0,50% | - |
| 23.02.2026 | 381,55 | 385,60 | 369,35 | 377,55 | -1,99% | - |
| 20.02.2026 | 380,35 | 385,65 | 375,50 | 385,20 | 1,45% | - |
| 19.02.2026 | 378,50 | 379,90 | 362,70 | 379,70 | 0,21% | - |
| 18.02.2026 | 362,00 | 380,40 | 361,65 | 378,90 | 4,83% | - |
| 17.02.2026 | 361,35 | 373,45 | 360,25 | 361,45 | 0,15% | - |
| 16.02.2026 | 361,25 | 362,70 | 360,50 | 360,90 | 0,07% | - |
| 13.02.2026 | 354,65 | 372,55 | 350,30 | 360,65 | 3,16% | 690,00 |
| 12.02.2026 | 358,25 | 359,05 | 329,20 | 349,60 | -2,10% | 1.138,00 |
| 11.02.2026 | 375,60 | 380,70 | 355,95 | 357,10 | -5,30% | - |
| 10.02.2026 | 422,55 | 426,50 | 372,10 | 377,10 | -15,43% | - |
| 09.02.2026 | 457,90 | 459,35 | 443,25 | 445,90 | -2,70% | - |
| 06.02.2026 | 458,35 | 464,25 | 455,95 | 458,25 | -0,30% | - |
| 05.02.2026 | 476,05 | 482,40 | 457,70 | 459,65 | -3,42% | - |
| 04.02.2026 | 481,65 | 488,20 | 464,40 | 475,95 | -0,86% | - |
| 03.02.2026 | 498,30 | 506,20 | 476,35 | 480,10 | -3,75% | - |
| 02.02.2026 | 487,10 | 502,10 | 485,35 | 498,80 | 1,52% | - |
| 30.01.2026 | 493,85 | 499,35 | 488,45 | 491,35 | -0,31% | - |
| 29.01.2026 | 498,65 | 500,95 | 485,90 | 492,90 | -1,83% | - |
| 28.01.2026 | 502,30 | 504,80 | 493,05 | 502,10 | 0,30% | - |
| 27.01.2026 | 506,50 | 508,40 | 497,95 | 500,60 | -1,22% | - |
| 26.01.2026 | 495,35 | 508,80 | 491,90 | 506,80 | 1,92% | - |
| 23.01.2026 | 516,40 | 517,40 | 492,30 | 497,25 | -3,48% | - |
| 22.01.2026 | 531,40 | 535,40 | 514,50 | 515,20 | -3,09% | 120,00 |
| 21.01.2026 | 514,20 | 533,90 | 510,30 | 531,60 | 3,24% | - |
| 20.01.2026 | 518,60 | 523,00 | 509,80 | 514,90 | -1,47% | - |
| 19.01.2026 | 522,40 | 524,20 | 521,20 | 522,60 | -0,74% | - |
| 16.01.2026 | 533,20 | 540,00 | 523,70 | 526,50 | -1,11% | - |
| 15.01.2026 | 529,30 | 534,30 | 522,20 | 532,40 | 0,76% | 510,00 |
| 14.01.2026 | 521,20 | 529,50 | 520,70 | 528,40 | 1,44% | - |
| 13.01.2026 | 513,60 | 530,90 | 511,10 | 520,90 | 1,38% | - |
| 12.01.2026 | 507,70 | 515,70 | 505,10 | 513,80 | 0,10% | - |
| 09.01.2026 | 515,20 | 524,70 | 511,90 | 513,30 | -0,25% | - |
| 08.01.2026 | 523,30 | 524,80 | 507,70 | 514,60 | -1,94% | - |
| 07.01.2026 | 520,80 | 524,80 | 513,10 | 524,80 | 0,65% | - |
| 06.01.2026 | 500,10 | 522,80 | 499,05 | 521,40 | 3,93% | 312,00 |
| 05.01.2026 | 489,30 | 505,20 | 487,50 | 501,70 | 3,46% | - |
| 02.01.2026 | 478,15 | 487,15 | 476,25 | 484,90 | 0,13% | - |
| 30.12.2025 | 483,75 | 486,65 | 482,55 | 484,25 | -0,08% | - |
| 29.12.2025 | 480,35 | 488,10 | 471,75 | 484,65 | 0,29% | - |
| 23.12.2025 | 485,00 | 490,50 | 473,70 | 483,25 | -0,07% | - |
| 22.12.2025 | 485,50 | 490,15 | 477,70 | 483,60 | -0,34% | - |
| 19.12.2025 | 476,85 | 487,30 | 476,85 | 485,25 | -0,01% | - |
| 18.12.2025 | 474,40 | 488,55 | 473,80 | 485,30 | 1,73% | 35,00 |
| 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% | - |