411,000€
1,39%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 402,30 | 415,75 | 399,30 | 412,30 | 1,71% | - |
| 06.03.2026 | 404,30 | 416,00 | 386,35 | 405,35 | 0,17% | - |
| 05.03.2026 | 400,30 | 411,25 | 393,90 | 404,65 | 1,06% | 12,00 |
| 04.03.2026 | 400,80 | 404,50 | 396,90 | 400,40 | 0,84% | 8,00 |
| 03.03.2026 | 391,30 | 398,70 | 386,85 | 397,05 | 1,83% | 405,00 |
| 02.03.2026 | 378,25 | 390,40 | 376,50 | 389,90 | 2,19% | - |
| 27.02.2026 | 378,60 | 382,70 | 369,70 | 381,55 | 1,14% | 10,00 |
| 26.02.2026 | 370,95 | 384,35 | 369,70 | 377,25 | 1,70% | 2,00 |
| 25.02.2026 | 375,90 | 377,30 | 361,05 | 370,95 | -1,09% | - |
| 24.02.2026 | 377,60 | 383,90 | 373,55 | 375,05 | 1,11% | - |
| 23.02.2026 | 384,90 | 385,40 | 369,35 | 370,95 | -3,56% | 1,00 |
| 20.02.2026 | 379,30 | 384,70 | 375,70 | 384,65 | 3,14% | 3,00 |
| 19.02.2026 | 378,50 | 381,40 | 362,80 | 372,95 | -1,52% | - |
| 18.02.2026 | 361,50 | 380,40 | 361,50 | 378,70 | 4,21% | 3,00 |
| 17.02.2026 | 361,45 | 373,50 | 359,90 | 363,40 | 0,54% | 1,00 |
| 16.02.2026 | 360,70 | 362,70 | 360,70 | 361,45 | -1,19% | 18,00 |
| 13.02.2026 | 350,50 | 372,10 | 350,15 | 365,80 | 4,60% | - |
| 12.02.2026 | 354,25 | 358,60 | 331,80 | 349,70 | -3,06% | 10,00 |
| 11.02.2026 | 375,30 | 378,95 | 357,75 | 360,75 | -5,48% | 2,00 |
| 10.02.2026 | 421,50 | 428,65 | 372,10 | 381,65 | -15,42% | 7,00 |
| 09.02.2026 | 458,50 | 460,00 | 445,30 | 451,25 | -1,92% | 4,00 |
| 06.02.2026 | 460,20 | 464,25 | 456,00 | 460,10 | 0,26% | - |
| 05.02.2026 | 470,90 | 482,55 | 458,55 | 458,90 | -2,64% | - |
| 04.02.2026 | 481,35 | 488,25 | 464,35 | 471,35 | -1,65% | 2,00 |
| 03.02.2026 | 498,85 | 505,80 | 475,90 | 479,25 | -3,57% | 2,00 |
| 02.02.2026 | 491,45 | 502,10 | 485,40 | 497,00 | 1,46% | 2,00 |
| 30.01.2026 | 495,00 | 498,05 | 488,45 | 489,85 | -0,25% | 2,00 |
| 29.01.2026 | 498,70 | 500,25 | 485,85 | 491,10 | -2,13% | - |
| 28.01.2026 | 502,05 | 503,90 | 493,05 | 501,80 | -0,09% | - |
| 27.01.2026 | 506,80 | 508,00 | 501,60 | 502,25 | -1,01% | - |
| 26.01.2026 | 497,25 | 508,80 | 491,90 | 507,40 | 1,94% | 1,00 |
| 23.01.2026 | 516,00 | 524,20 | 492,30 | 497,75 | -5,12% | 3,00 |
| 22.01.2026 | 531,10 | 533,50 | 521,90 | 524,60 | -0,63% | - |
| 21.01.2026 | 513,50 | 529,60 | 510,00 | 527,90 | 2,86% | 2,00 |
| 20.01.2026 | 517,00 | 523,00 | 509,90 | 513,20 | -1,61% | - |
| 19.01.2026 | 522,20 | 525,60 | 521,10 | 521,60 | -2,29% | - |
| 16.01.2026 | 532,40 | 540,00 | 525,40 | 533,80 | 0,62% | - |
| 15.01.2026 | 529,80 | 534,30 | 522,50 | 530,50 | 1,51% | 6,00 |
| 14.01.2026 | 522,60 | 525,30 | 520,60 | 522,60 | 0,85% | - |
| 13.01.2026 | 513,80 | 530,80 | 509,30 | 518,20 | 0,62% | - |
| 12.01.2026 | 513,80 | 515,40 | 504,90 | 515,00 | -0,02% | - |
| 09.01.2026 | 514,70 | 524,90 | 511,90 | 515,10 | 0,68% | - |
| 08.01.2026 | 524,80 | 524,80 | 507,70 | 511,60 | -0,83% | - |
| 07.01.2026 | 527,30 | 527,30 | 513,30 | 515,90 | -0,92% | 1,00 |
| 06.01.2026 | 500,35 | 522,80 | 498,00 | 520,70 | 3,81% | - |
| 05.01.2026 | 488,75 | 505,20 | 487,15 | 501,60 | 3,60% | - |
| 02.01.2026 | 477,95 | 486,60 | 475,70 | 484,15 | 0,79% | - |
| 30.12.2025 | 484,05 | 485,85 | 480,15 | 480,35 | -0,93% | - |
| 29.12.2025 | 482,70 | 486,50 | 478,35 | 484,85 | 0,34% | 1,00 |
| 23.12.2025 | 484,40 | 494,85 | 482,85 | 483,20 | -0,39% | - |
| 22.12.2025 | 485,35 | 488,70 | 477,85 | 485,10 | 0,43% | 4,00 |
| 19.12.2025 | 477,60 | 485,80 | 474,65 | 483,00 | 0,12% | - |
| 18.12.2025 | 473,60 | 487,15 | 473,60 | 482,40 | 1,50% | - |
| 17.12.2025 | 475,70 | 480,65 | 473,10 | 475,25 | -0,18% | 4,00 |
| 16.12.2025 | 474,30 | 477,80 | 462,45 | 476,10 | -0,08% | - |
| 15.12.2025 | 475,00 | 481,45 | 471,10 | 476,50 | -0,17% | - |
| 12.12.2025 | 482,10 | 487,00 | 476,25 | 477,30 | -1,14% | 5,00 |
| 11.12.2025 | 479,50 | 484,30 | 472,85 | 482,80 | 0,64% | 1,00 |
| 10.12.2025 | 469,45 | 480,25 | 465,10 | 479,75 | 2,19% | - |
| 09.12.2025 | 468,75 | 473,55 | 466,75 | 469,45 | -0,39% | - |
| 08.12.2025 | 470,75 | 475,30 | 467,05 | 471,30 | 1,04% | 1,00 |
| 05.12.2025 | 466,25 | 474,15 | 462,00 | 466,45 | 0,09% | 2,00 |
| 04.12.2025 | 494,00 | 495,50 | 456,65 | 466,05 | -5,48% | 15,00 |
| 03.12.2025 | 502,25 | 508,30 | 489,85 | 493,05 | -2,79% | 1,00 |
| 02.12.2025 | 508,80 | 513,30 | 502,40 | 507,20 | -0,57% | 7,00 |
| 01.12.2025 | 510,90 | 513,00 | 505,10 | 510,10 | -0,23% | 1,00 |
| 28.11.2025 | 523,10 | 525,50 | 505,40 | 511,30 | -2,26% | 331,00 |
| 27.11.2025 | 523,20 | 524,10 | 522,80 | 523,10 | 0,19% | 1,00 |
| 26.11.2025 | 528,80 | 537,20 | 519,20 | 522,10 | -1,17% | 1,00 |
| 25.11.2025 | 536,90 | 542,10 | 526,90 | 528,30 | -1,60% | 5,00 |
| 24.11.2025 | 513,80 | 536,90 | 511,40 | 536,90 | 4,21% | 6,00 |
| 21.11.2025 | 508,50 | 518,20 | 503,10 | 515,20 | 1,30% | 2,00 |
| 20.11.2025 | 516,40 | 523,80 | 507,40 | 508,60 | -1,03% | - |
| 19.11.2025 | 509,30 | 517,10 | 508,10 | 513,90 | 0,90% | - |
| 18.11.2025 | 499,25 | 510,90 | 499,25 | 509,30 | 0,69% | - |
| 17.11.2025 | 507,70 | 513,10 | 504,20 | 505,80 | -1,50% | 10,00 |
| 14.11.2025 | 513,30 | 517,10 | 496,50 | 513,50 | 1,02% | - |
| 13.11.2025 | 515,60 | 521,00 | 507,10 | 508,30 | -2,59% | - |
| 12.11.2025 | 520,40 | 522,10 | 520,40 | 521,80 | -0,32% | - |
| 11.11.2025 | 519,60 | 523,70 | 512,20 | 523,50 | 1,26% | - |
| 10.11.2025 | 509,30 | 526,40 | 509,30 | 517,00 | 1,85% | - |
| 07.11.2025 | 517,80 | 517,80 | 495,20 | 507,60 | -1,99% | 7,00 |
| 06.11.2025 | 525,10 | 525,10 | 511,20 | 517,90 | -0,48% | - |
| 05.11.2025 | 518,20 | 523,30 | 512,10 | 520,40 | 0,39% | - |
| 04.11.2025 | 515,90 | 520,40 | 506,40 | 518,40 | 0,19% | - |
| 03.11.2025 | 508,20 | 517,50 | 497,35 | 517,40 | 2,37% | 1,00 |
| 31.10.2025 | 501,75 | 510,90 | 498,45 | 505,40 | -0,08% | 3,00 |
| 30.10.2025 | 502,60 | 511,40 | 501,50 | 505,80 | 0,06% | - |
| 29.10.2025 | 498,25 | 509,10 | 495,80 | 505,50 | 2,56% | - |
| 28.10.2025 | 512,10 | 515,40 | 491,60 | 492,90 | -4,68% | 3,00 |
| 27.10.2025 | 520,70 | 525,10 | 511,80 | 517,10 | -0,37% | 14,00 |
| 24.10.2025 | 509,20 | 524,30 | 502,70 | 519,00 | 1,49% | 7,00 |
| 23.10.2025 | 565,60 | 565,80 | 498,35 | 511,40 | 11,65% | 23,00 |
| 22.10.2025 | 470,45 | 473,65 | 456,25 | 458,05 | -2,30% | 1,00 |
| 21.10.2025 | 467,75 | 474,70 | 463,40 | 468,85 | 0,24% | 2,00 |
| 20.10.2025 | 453,75 | 469,35 | 449,95 | 467,75 | 4,15% | 1,00 |
| 17.10.2025 | 445,10 | 449,85 | 435,50 | 449,10 | 0,64% | - |
| 16.10.2025 | 441,60 | 450,75 | 439,20 | 446,25 | 1,21% | - |
| 15.10.2025 | 445,60 | 447,40 | 438,05 | 440,90 | -1,27% | - |
| 14.10.2025 | 455,85 | 457,75 | 440,05 | 446,55 | -1,74% | - |