571,200€
3,22%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 555,00 | 572,80 | 543,00 | 566,40 | 2,29% | - |
| 20.10.2026 | 552,20 | 568,30 | 546,80 | 553,70 | 0,53% | - |
| 19.10.2026 | 553,50 | 558,40 | 548,60 | 550,80 | 0,11% | 531,00 |
| 16.10.2026 | 560,70 | 563,70 | 543,60 | 550,20 | -1,89% | - |
| 15.10.2026 | 549,30 | 565,90 | 544,60 | 560,80 | 1,41% | 113,00 |
| 14.10.2026 | 544,90 | 566,10 | 544,70 | 553,00 | 1,54% | - |
| 13.10.2026 | 556,40 | 558,20 | 544,40 | 544,60 | -2,05% | 374,00 |
| 12.10.2026 | 552,90 | 558,30 | 544,10 | 556,00 | 2,17% | - |
| 09.10.2026 | 537,30 | 553,70 | 536,30 | 544,20 | 1,13% | - |
| 08.10.2026 | 538,20 | 539,10 | 526,70 | 538,10 | -0,22% | - |
| 07.10.2026 | 536,10 | 549,90 | 533,30 | 539,30 | 0,69% | - |
| 06.10.2026 | 553,80 | 570,20 | 534,90 | 535,60 | -3,16% | 600,00 |
| 05.10.2026 | 535,20 | 556,50 | 526,90 | 553,10 | 3,89% | - |
| 02.10.2026 | 533,20 | 541,10 | 522,20 | 532,40 | -0,39% | - |
| 01.10.2026 | 550,10 | 557,10 | 533,00 | 534,50 | -2,94% | - |
| 30.09.2026 | 548,60 | 554,20 | 540,90 | 550,70 | 0,44% | 132,00 |
| 29.09.2026 | 541,40 | 548,80 | 538,70 | 548,30 | 1,20% | - |
| 28.09.2026 | 541,90 | 546,60 | 536,40 | 541,80 | -0,18% | - |
| 25.09.2026 | 546,50 | 551,10 | 533,50 | 542,80 | -0,40% | - |
| 24.09.2026 | 540,80 | 550,20 | 537,30 | 545,00 | 0,53% | - |
| 23.09.2026 | 552,00 | 558,70 | 540,10 | 542,10 | -1,58% | - |
| 22.09.2026 | 544,20 | 553,50 | 540,00 | 550,80 | 1,18% | - |
| 21.09.2026 | 535,70 | 546,00 | 532,20 | 544,40 | 2,10% | - |
| 18.09.2026 | 537,00 | 541,10 | 529,90 | 533,20 | -0,49% | - |
| 17.09.2026 | 540,90 | 544,90 | 527,00 | 535,80 | -0,30% | 24,00 |
| 16.09.2026 | 538,30 | 541,80 | 533,00 | 537,40 | 0,11% | - |
| 15.09.2026 | 514,70 | 539,70 | 503,30 | 536,80 | 4,13% | 1.400,00 |
| 14.09.2026 | 507,60 | 521,30 | 500,80 | 515,50 | 1,70% | - |
| 11.09.2026 | 504,35 | 513,10 | 503,20 | 506,90 | 0,94% | - |
| 10.09.2026 | 506,70 | 506,90 | 494,15 | 502,20 | -0,32% | - |
| 09.09.2026 | 510,20 | 511,60 | 496,35 | 503,80 | -0,96% | - |
| 08.09.2026 | 512,30 | 513,10 | 505,10 | 508,70 | -0,25% | 1.560,00 |
| 07.09.2026 | 509,70 | 512,80 | 508,80 | 510,00 | 0,16% | - |
| 04.09.2026 | 511,30 | 513,90 | 504,75 | 509,20 | -0,16% | - |
| 03.09.2026 | 512,30 | 530,10 | 504,20 | 510,00 | -0,33% | - |
| 02.09.2026 | 507,70 | 512,10 | 500,30 | 511,70 | 1,77% | - |
| 01.09.2026 | 513,80 | 522,70 | 502,50 | 502,80 | -1,62% | - |
| 31.08.2026 | 516,90 | 519,10 | 503,50 | 511,10 | -1,37% | - |
| 28.08.2026 | 525,50 | 530,30 | 516,90 | 518,20 | -1,31% | - |
| 27.08.2026 | 531,60 | 535,30 | 524,20 | 525,10 | -1,19% | - |
| 26.08.2026 | 526,40 | 533,00 | 522,60 | 531,40 | 1,10% | - |
| 25.08.2026 | 531,80 | 541,20 | 518,90 | 525,60 | -1,15% | - |
| 24.08.2026 | 531,10 | 536,00 | 523,70 | 531,70 | 0,21% | - |
| 21.08.2026 | 524,20 | 538,50 | 519,30 | 530,60 | 1,18% | 250,00 |
| 20.08.2026 | 516,60 | 536,60 | 508,85 | 524,40 | 0,65% | 582,00 |
| 19.08.2026 | 510,60 | 524,50 | 505,90 | 521,00 | 2,20% | 2.614,00 |
| 18.08.2026 | 514,30 | 517,30 | 507,15 | 509,80 | -1,16% | 390,00 |
| 17.08.2026 | 503,55 | 515,90 | 493,80 | 515,80 | 3,14% | - |
| 14.08.2026 | 506,35 | 513,10 | 496,10 | 500,10 | -0,95% | 38,00 |
| 13.08.2026 | 518,20 | 525,30 | 504,40 | 504,90 | -2,60% | 199,00 |
| 12.08.2026 | 524,80 | 530,90 | 513,30 | 518,40 | -1,18% | 400,00 |
| 11.08.2026 | 521,80 | 539,30 | 518,80 | 524,60 | 0,54% | 766,00 |
| 10.08.2026 | 508,80 | 522,30 | 507,60 | 521,80 | 2,21% | 1.357,00 |
| 07.08.2026 | 506,75 | 513,20 | 503,80 | 510,50 | 0,53% | - |
| 06.08.2026 | 509,90 | 515,40 | 501,35 | 507,80 | -0,22% | - |
| 05.08.2026 | 500,30 | 510,70 | 499,15 | 508,90 | 2,01% | - |
| 04.08.2026 | 504,05 | 506,80 | 489,30 | 498,85 | 0,13% | - |
| 03.08.2026 | 506,60 | 509,00 | 493,10 | 498,20 | -0,42% | - |
| 31.07.2026 | 506,95 | 511,10 | 492,25 | 500,30 | -0,36% | - |
| 30.07.2026 | 511,10 | 531,90 | 492,30 | 502,10 | -1,76% | - |
| 29.07.2026 | 501,15 | 517,20 | 499,60 | 511,10 | 2,04% | 26,00 |
| 28.07.2026 | 518,40 | 529,40 | 500,80 | 500,90 | -3,30% | 87,00 |
| 27.07.2026 | 535,60 | 552,20 | 517,90 | 518,00 | -2,06% | 450,00 |
| 24.07.2026 | 532,40 | 541,40 | 522,60 | 528,90 | -0,66% | 48,00 |
| 23.07.2026 | 543,00 | 595,00 | 514,60 | 532,40 | 15,25% | 252,00 |
| 22.07.2026 | 465,85 | 475,50 | 448,40 | 461,95 | -0,92% | - |
| 21.07.2026 | 465,70 | 471,25 | 439,50 | 466,25 | 1,01% | 1.550,00 |
| 20.07.2026 | 469,35 | 474,20 | 461,60 | 461,60 | -1,76% | - |
| 17.07.2026 | 467,10 | 472,75 | 459,30 | 469,85 | -0,02% | - |
| 16.07.2026 | 464,45 | 472,05 | 457,05 | 469,95 | 2,03% | - |
| 15.07.2026 | 469,35 | 471,15 | 459,15 | 460,60 | -1,84% | - |
| 14.07.2026 | 466,20 | 472,85 | 459,15 | 469,25 | 0,89% | - |
| 13.07.2026 | 470,20 | 475,10 | 464,30 | 465,10 | -1,51% | - |
| 10.07.2026 | 468,00 | 475,35 | 464,15 | 472,25 | 0,85% | - |
| 09.07.2026 | 467,05 | 480,10 | 456,00 | 468,25 | 0,64% | 1.560,00 |
| 08.07.2026 | 477,80 | 477,90 | 448,50 | 465,25 | -2,99% | - |
| 07.07.2026 | 492,35 | 495,85 | 474,60 | 479,60 | -2,91% | - |
| 06.07.2026 | 491,00 | 501,20 | 475,30 | 493,95 | 0,70% | - |
| 03.07.2026 | 487,95 | 496,10 | 487,60 | 490,50 | 0,71% | - |
| 02.07.2026 | 477,30 | 491,80 | 472,85 | 487,05 | 1,89% | 160,00 |
| 01.07.2026 | 462,85 | 486,90 | 457,75 | 478,00 | 3,05% | - |
| 30.06.2026 | 469,95 | 479,50 | 460,80 | 463,85 | -0,57% | - |
| 29.06.2026 | 468,40 | 471,80 | 457,90 | 466,50 | 1,13% | - |
| 26.06.2026 | 455,75 | 463,50 | 452,35 | 461,30 | 0,87% | - |
| 25.06.2026 | 450,90 | 468,20 | 446,75 | 457,30 | 0,92% | - |
| 24.06.2026 | 416,25 | 455,80 | 410,85 | 453,15 | 9,75% | 80,00 |
| 23.06.2026 | 397,60 | 413,25 | 388,05 | 412,90 | 3,59% | 2.400,00 |
| 22.06.2026 | 401,00 | 404,45 | 388,80 | 398,60 | 1,63% | - |
| 19.06.2026 | 401,50 | 401,70 | 392,20 | 392,20 | -2,05% | - |
| 18.06.2026 | 398,70 | 403,05 | 390,95 | 400,40 | 0,63% | - |
| 17.06.2026 | 397,50 | 402,70 | 391,95 | 397,90 | 0,03% | 54,00 |
| 16.06.2026 | 403,70 | 405,75 | 392,85 | 397,80 | -1,31% | - |
| 15.06.2026 | 406,30 | 414,40 | 398,75 | 403,10 | -0,16% | - |
| 12.06.2026 | 411,10 | 416,15 | 403,10 | 403,75 | -1,58% | - |
| 11.06.2026 | 404,70 | 414,10 | 400,30 | 410,25 | 1,53% | 36,00 |
| 10.06.2026 | 403,80 | 412,85 | 396,05 | 404,05 | -0,41% | - |
| 09.06.2026 | 397,15 | 408,10 | 395,50 | 405,70 | 2,19% | - |
| 08.06.2026 | 392,45 | 399,35 | 388,00 | 397,00 | 0,75% | - |
| 05.06.2026 | 394,75 | 396,70 | 387,35 | 394,05 | -0,20% | - |
| 04.06.2026 | 388,30 | 400,75 | 385,35 | 394,85 | 1,80% | - |