292,650€
0,27%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 292,35 | 292,65 | 292,25 | 292,65 | 0,27% | - |
| 04.11.2024 | 293,75 | 294,05 | 289,15 | 291,85 | -1,15% | - |
| 01.11.2024 | 288,80 | 296,80 | 288,80 | 295,25 | 1,93% | - |
| 31.10.2024 | 293,15 | 294,90 | 286,50 | 289,65 | -1,26% | 30,00 |
| 30.10.2024 | 305,00 | 306,00 | 293,00 | 293,35 | -3,82% | 13,00 |
| 29.10.2024 | 304,60 | 307,60 | 301,75 | 305,00 | -0,08% | 3,00 |
| 28.10.2024 | 305,85 | 309,25 | 304,60 | 305,25 | -0,03% | 3,00 |
| 25.10.2024 | 303,00 | 309,65 | 301,25 | 305,35 | 0,79% | - |
| 24.10.2024 | 306,15 | 309,55 | 297,10 | 302,95 | -0,98% | - |
| 23.10.2024 | 302,40 | 306,35 | 299,05 | 305,95 | 1,12% | 6,00 |
| 22.10.2024 | 287,80 | 305,95 | 280,20 | 302,55 | 5,14% | 36,00 |
| 21.10.2024 | 327,95 | 334,35 | 284,80 | 287,75 | -12,22% | - |
| 18.10.2024 | 316,45 | 328,20 | 315,55 | 327,80 | 3,59% | - |
| 17.10.2024 | 319,05 | 329,15 | 315,50 | 316,45 | -0,94% | - |
| 16.10.2024 | 324,50 | 325,95 | 317,40 | 319,45 | -1,56% | 7,00 |
| 15.10.2024 | 324,10 | 326,85 | 321,60 | 324,50 | 0,12% | 22,00 |
| 14.10.2024 | 318,30 | 324,75 | 316,70 | 324,10 | 1,77% | - |
| 11.10.2024 | 315,20 | 320,70 | 313,10 | 318,45 | 0,94% | - |
| 10.10.2024 | 312,00 | 321,75 | 308,50 | 315,50 | 1,22% | 3,00 |
| 09.10.2024 | 307,95 | 312,65 | 307,50 | 311,70 | 1,12% | 10,00 |
| 08.10.2024 | 303,05 | 310,20 | 302,10 | 308,25 | 1,60% | 3,00 |
| 07.10.2024 | 312,60 | 314,80 | 302,40 | 303,40 | -2,76% | 6,00 |
| 04.10.2024 | 306,25 | 314,25 | 306,10 | 312,00 | 1,91% | - |
| 03.10.2024 | 305,05 | 308,25 | 301,50 | 306,15 | -0,10% | 13,00 |
| 02.10.2024 | 301,30 | 307,40 | 300,10 | 306,45 | 1,64% | 25,00 |
| 01.10.2024 | 299,80 | 302,70 | 291,50 | 301,50 | 0,57% | - |
| 30.09.2024 | 296,70 | 300,50 | 294,25 | 299,80 | 0,96% | 3,00 |
| 27.09.2024 | 291,90 | 300,00 | 286,35 | 296,95 | 1,56% | 14,00 |
| 26.09.2024 | 289,75 | 294,70 | 287,60 | 292,40 | 0,90% | 20,00 |
| 25.09.2024 | 318,25 | 318,25 | 287,40 | 289,80 | -9,00% | 18,00 |
| 24.09.2024 | 325,80 | 327,10 | 316,75 | 318,45 | -2,32% | - |
| 23.09.2024 | 328,20 | 330,70 | 325,50 | 326,00 | -0,62% | - |
| 20.09.2024 | 331,05 | 331,80 | 322,30 | 328,05 | -0,67% | - |
| 19.09.2024 | 324,90 | 335,30 | 324,90 | 330,25 | 1,40% | 30,00 |
| 18.09.2024 | 319,25 | 329,20 | 318,65 | 325,70 | 2,15% | 3,00 |
| 17.09.2024 | 320,45 | 326,95 | 317,10 | 318,85 | -0,51% | 5,00 |
| 16.09.2024 | 317,25 | 321,60 | 315,10 | 320,50 | 0,99% | 3,00 |
| 13.09.2024 | 311,15 | 317,65 | 311,05 | 317,35 | 3,46% | 20,00 |
| 12.09.2024 | 297,70 | 311,85 | 297,70 | 306,75 | 1,00% | 8,00 |
| 11.09.2024 | 297,45 | 304,40 | 294,80 | 303,70 | 2,10% | 3,00 |
| 10.09.2024 | 307,60 | 311,35 | 290,95 | 297,45 | -3,28% | - |
| 09.09.2024 | 302,65 | 309,70 | 302,65 | 307,55 | 1,40% | 29,00 |
| 06.09.2024 | 312,40 | 320,40 | 302,90 | 303,30 | -2,73% | 2,00 |
| 05.09.2024 | 313,20 | 313,95 | 308,30 | 311,80 | -0,54% | - |
| 04.09.2024 | 316,95 | 316,95 | 312,75 | 313,50 | -1,09% | 3,00 |
| 03.09.2024 | 321,55 | 324,10 | 314,05 | 316,95 | -1,43% | - |
| 02.09.2024 | 321,25 | 321,55 | 314,00 | 321,55 | -0,08% | - |
| 30.08.2024 | 330,40 | 338,15 | 311,80 | 321,80 | -2,54% | - |
| 29.08.2024 | 342,85 | 352,15 | 329,45 | 330,20 | -3,69% | 5,00 |
| 28.08.2024 | 342,75 | 346,35 | 340,00 | 342,85 | 0,18% | - |
| 27.08.2024 | 345,05 | 345,15 | 336,70 | 342,25 | -0,80% | - |
| 26.08.2024 | 349,05 | 353,20 | 343,20 | 345,00 | -1,17% | - |
| 23.08.2024 | 347,70 | 351,00 | 343,30 | 349,10 | 0,32% | 22,00 |
| 22.08.2024 | 354,70 | 356,85 | 347,40 | 348,00 | -1,89% | - |
| 21.08.2024 | 349,50 | 354,80 | 342,60 | 354,70 | 1,49% | - |
| 20.08.2024 | 353,85 | 356,40 | 347,60 | 349,50 | -1,24% | 7,00 |
| 19.08.2024 | 351,00 | 354,55 | 347,00 | 353,90 | 0,85% | 3,00 |
| 16.08.2024 | 350,30 | 352,95 | 345,20 | 350,90 | 0,46% | - |
| 15.08.2024 | 349,80 | 356,30 | 346,15 | 349,30 | -0,34% | - |
| 14.08.2024 | 349,50 | 351,65 | 345,20 | 350,50 | 0,20% | - |
| 13.08.2024 | 343,80 | 353,30 | 343,00 | 349,80 | 1,82% | - |
| 12.08.2024 | 355,25 | 356,80 | 343,40 | 343,55 | -3,31% | - |
| 09.08.2024 | 350,30 | 356,50 | 348,50 | 355,30 | 1,37% | - |
| 08.08.2024 | 336,90 | 354,00 | 334,75 | 350,50 | 4,47% | 30,00 |
| 07.08.2024 | 347,70 | 352,85 | 330,80 | 335,50 | -2,96% | 1,00 |
| 06.08.2024 | 344,30 | 353,80 | 343,70 | 345,75 | 1,14% | 14,00 |
| 05.08.2024 | 345,25 | 346,50 | 323,90 | 341,85 | -0,52% | 361,00 |
| 02.08.2024 | 356,95 | 356,95 | 335,50 | 343,65 | -3,86% | 20,00 |
| 01.08.2024 | 354,30 | 362,35 | 351,50 | 357,45 | 1,03% | - |
| 31.07.2024 | 350,00 | 361,60 | 348,75 | 353,80 | 1,09% | - |
| 30.07.2024 | 355,85 | 363,70 | 347,35 | 350,00 | -1,64% | 23,00 |
| 29.07.2024 | 351,55 | 357,30 | 349,00 | 355,85 | 1,22% | 6,00 |
| 26.07.2024 | 350,45 | 358,10 | 345,00 | 351,55 | 0,99% | 10,00 |
| 25.07.2024 | 352,30 | 357,15 | 341,05 | 348,10 | -1,18% | - |
| 24.07.2024 | 328,95 | 355,30 | 326,95 | 352,25 | 7,08% | 39,00 |
| 23.07.2024 | 344,35 | 358,60 | 327,90 | 328,95 | -4,47% | 46,00 |
| 22.07.2024 | 387,10 | 404,65 | 337,90 | 344,35 | -11,07% | 15,00 |
| 19.07.2024 | 389,15 | 391,95 | 384,95 | 387,20 | -0,56% | 9,00 |
| 18.07.2024 | 399,10 | 404,35 | 381,65 | 389,40 | -2,37% | 16,00 |
| 17.07.2024 | 419,65 | 420,85 | 398,85 | 398,85 | -4,93% | 47,00 |
| 16.07.2024 | 408,00 | 419,80 | 407,10 | 419,55 | 2,97% | - |
| 15.07.2024 | 405,65 | 411,25 | 403,90 | 407,45 | 0,25% | - |
| 12.07.2024 | 400,30 | 407,15 | 396,05 | 406,45 | 1,54% | 12,00 |
| 11.07.2024 | 386,70 | 403,55 | 384,90 | 400,30 | 3,52% | 10,00 |
| 10.07.2024 | 379,75 | 387,30 | 379,30 | 386,70 | 1,83% | 16,00 |
| 09.07.2024 | 374,80 | 380,05 | 370,40 | 379,75 | 1,43% | 137,00 |
| 08.07.2024 | 370,90 | 377,50 | 368,95 | 374,40 | 0,93% | 13,00 |
| 05.07.2024 | 373,00 | 373,00 | 366,60 | 370,95 | -0,55% | 1,00 |
| 04.07.2024 | 373,65 | 380,45 | 365,60 | 373,00 | -0,05% | - |
| 03.07.2024 | 376,40 | 380,90 | 369,85 | 373,20 | -0,69% | - |
| 02.07.2024 | 379,15 | 383,40 | 374,00 | 375,80 | -0,83% | 2,00 |
| 01.07.2024 | 384,20 | 390,25 | 378,80 | 378,95 | -1,40% | 6,00 |
| 28.06.2024 | 396,45 | 406,95 | 380,70 | 384,35 | -3,06% | 44,00 |
| 27.06.2024 | 379,55 | 397,15 | 377,10 | 396,50 | 4,33% | 30,00 |
| 26.06.2024 | 380,35 | 388,20 | 378,00 | 380,05 | 0,08% | 7,00 |
| 25.06.2024 | 380,15 | 388,25 | 378,10 | 379,75 | -0,29% | 35,00 |
| 24.06.2024 | 377,90 | 381,20 | 367,35 | 380,85 | 0,70% | - |
| 21.06.2024 | 374,40 | 378,40 | 370,45 | 378,20 | 0,91% | - |
| 20.06.2024 | 374,40 | 382,35 | 367,30 | 374,80 | 0,11% | - |
| 19.06.2024 | 375,25 | 375,40 | 374,05 | 374,40 | -0,27% | - |