258,200€
-1,79%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 262,45 | 268,00 | 257,35 | 258,35 | -1,73% | - |
| 12.06.2025 | 263,20 | 264,80 | 257,90 | 262,90 | -0,21% | - |
| 11.06.2025 | 267,95 | 273,50 | 263,00 | 263,45 | -1,50% | - |
| 10.06.2025 | 261,35 | 270,70 | 259,65 | 267,45 | 2,22% | - |
| 09.06.2025 | 259,95 | 265,10 | 256,85 | 261,65 | 0,62% | - |
| 06.06.2025 | 256,60 | 264,15 | 256,60 | 260,05 | 1,27% | - |
| 05.06.2025 | 274,10 | 275,50 | 256,70 | 256,80 | -6,38% | 22,00 |
| 04.06.2025 | 269,20 | 278,65 | 266,90 | 274,30 | 1,80% | 9,00 |
| 03.06.2025 | 259,90 | 270,15 | 258,50 | 269,45 | 3,54% | - |
| 02.06.2025 | 259,95 | 261,05 | 255,05 | 260,25 | 0,13% | - |
| 30.05.2025 | 261,35 | 264,85 | 257,65 | 259,90 | -0,46% | 15,00 |
| 29.05.2025 | 260,30 | 265,25 | 258,95 | 261,10 | 0,33% | - |
| 28.05.2025 | 263,65 | 265,15 | 260,25 | 260,25 | -1,16% | - |
| 27.05.2025 | 264,65 | 267,85 | 262,55 | 263,30 | -0,64% | 12,00 |
| 26.05.2025 | 259,90 | 269,25 | 259,70 | 265,00 | 2,10% | 20,00 |
| 23.05.2025 | 262,25 | 262,25 | 254,30 | 259,55 | -0,08% | 62,00 |
| 22.05.2025 | 261,30 | 268,80 | 259,50 | 259,75 | -0,61% | 4,00 |
| 21.05.2025 | 270,70 | 270,85 | 257,65 | 261,35 | -3,76% | 8,00 |
| 20.05.2025 | 272,20 | 276,10 | 269,00 | 271,55 | -0,20% | - |
| 19.05.2025 | 273,90 | 273,90 | 267,55 | 272,10 | -0,82% | - |
| 16.05.2025 | 264,15 | 274,75 | 261,20 | 274,35 | 3,45% | - |
| 15.05.2025 | 261,10 | 267,60 | 253,80 | 265,20 | 1,57% | - |
| 14.05.2025 | 277,35 | 277,65 | 259,40 | 261,10 | -5,88% | 7,00 |
| 13.05.2025 | 283,00 | 283,25 | 274,50 | 277,40 | -2,01% | 6,00 |
| 12.05.2025 | 264,25 | 283,70 | 260,40 | 283,10 | 7,56% | 4,00 |
| 09.05.2025 | 267,95 | 270,25 | 263,05 | 263,20 | -1,81% | - |
| 08.05.2025 | 265,55 | 270,70 | 260,75 | 268,05 | 1,07% | - |
| 07.05.2025 | 255,85 | 265,80 | 254,95 | 265,20 | 4,27% | - |
| 06.05.2025 | 265,60 | 270,10 | 250,70 | 254,35 | -4,18% | - |
| 05.05.2025 | 267,35 | 270,30 | 265,25 | 265,45 | -1,59% | - |
| 02.05.2025 | 269,35 | 276,10 | 263,95 | 269,75 | -0,95% | - |
| 30.04.2025 | 269,10 | 273,20 | 265,10 | 272,35 | 1,04% | 20,00 |
| 29.04.2025 | 262,05 | 270,65 | 258,90 | 269,55 | 3,24% | - |
| 28.04.2025 | 261,35 | 266,80 | 258,35 | 261,10 | -0,72% | - |
| 25.04.2025 | 265,75 | 268,20 | 256,75 | 263,00 | -1,11% | 5,00 |
| 24.04.2025 | 256,25 | 266,55 | 252,10 | 265,95 | 3,46% | 24,00 |
| 23.04.2025 | 250,50 | 262,30 | 250,00 | 257,05 | 4,07% | 6,00 |
| 22.04.2025 | 234,55 | 249,75 | 218,55 | 247,00 | -5,26% | 42,00 |
| 17.04.2025 | 260,45 | 263,90 | 254,55 | 260,70 | 0,06% | 2,00 |
| 16.04.2025 | 270,40 | 270,95 | 258,15 | 260,55 | -3,61% | 2,00 |
| 15.04.2025 | 269,00 | 273,95 | 266,95 | 270,30 | 0,56% | 14,00 |
| 14.04.2025 | 263,30 | 271,10 | 260,10 | 268,80 | 2,38% | 10,00 |
| 11.04.2025 | 251,85 | 263,05 | 245,10 | 262,55 | 3,92% | 17,00 |
| 10.04.2025 | 274,60 | 276,50 | 248,20 | 252,65 | -8,56% | 8,00 |
| 09.04.2025 | 253,05 | 279,15 | 243,95 | 276,30 | 9,19% | 10,00 |
| 08.04.2025 | 264,35 | 274,95 | 250,70 | 253,05 | -4,67% | - |
| 07.04.2025 | 262,00 | 275,05 | 246,30 | 265,45 | 1,05% | 7,00 |
| 04.04.2025 | 281,60 | 281,60 | 257,25 | 262,70 | -4,75% | 11,00 |
| 03.04.2025 | 286,55 | 286,55 | 267,65 | 275,80 | -3,92% | - |
| 02.04.2025 | 275,50 | 287,35 | 272,95 | 287,05 | 3,95% | - |
| 01.04.2025 | 281,80 | 284,80 | 273,90 | 276,15 | -2,07% | 3,00 |
| 31.03.2025 | 288,30 | 289,05 | 268,05 | 282,00 | -2,29% | 22,00 |
| 28.03.2025 | 293,20 | 294,05 | 287,90 | 288,60 | -1,60% | 40,00 |
| 27.03.2025 | 295,10 | 300,95 | 291,25 | 293,30 | -0,78% | - |
| 26.03.2025 | 300,90 | 304,45 | 293,65 | 295,60 | -1,70% | - |
| 25.03.2025 | 306,10 | 306,70 | 297,50 | 300,70 | -1,72% | - |
| 24.03.2025 | 298,20 | 308,50 | 298,20 | 305,95 | 2,12% | 1,00 |
| 21.03.2025 | 294,50 | 299,95 | 287,90 | 299,60 | 1,70% | 3,00 |
| 20.03.2025 | 300,35 | 304,00 | 294,10 | 294,60 | -1,95% | - |
| 19.03.2025 | 295,10 | 301,80 | 294,70 | 300,45 | 1,88% | - |
| 18.03.2025 | 298,80 | 301,10 | 294,55 | 294,90 | -1,37% | - |
| 17.03.2025 | 297,60 | 304,85 | 295,80 | 299,00 | 0,10% | - |
| 14.03.2025 | 293,05 | 301,90 | 292,30 | 298,70 | 1,88% | - |
| 13.03.2025 | 298,50 | 300,15 | 293,05 | 293,20 | -1,68% | - |
| 12.03.2025 | 298,90 | 306,50 | 289,65 | 298,20 | -0,23% | 6,00 |
| 11.03.2025 | 311,50 | 312,10 | 297,60 | 298,90 | -3,97% | 4,00 |
| 10.03.2025 | 307,25 | 320,80 | 294,55 | 311,25 | 1,42% | - |
| 07.03.2025 | 302,00 | 307,35 | 297,20 | 306,90 | 1,64% | - |
| 06.03.2025 | 304,40 | 306,60 | 298,20 | 301,95 | -0,98% | - |
| 05.03.2025 | 305,05 | 307,30 | 300,25 | 304,95 | -0,33% | - |
| 04.03.2025 | 304,35 | 309,90 | 298,00 | 305,95 | 0,48% | 7,00 |
| 03.03.2025 | 315,50 | 315,50 | 304,50 | 304,50 | -3,35% | - |
| 28.02.2025 | 316,50 | 318,35 | 311,40 | 315,05 | 0,53% | - |
| 27.02.2025 | 323,80 | 328,45 | 312,85 | 313,40 | -3,20% | - |
| 26.02.2025 | 324,25 | 328,25 | 322,75 | 323,75 | -0,32% | - |
| 25.02.2025 | 329,00 | 331,15 | 322,05 | 324,80 | -1,40% | 35,00 |
| 24.02.2025 | 325,30 | 331,20 | 323,70 | 329,40 | 1,14% | - |
| 21.02.2025 | 328,40 | 334,30 | 324,60 | 325,70 | -0,82% | 25,00 |
| 20.02.2025 | 330,05 | 335,40 | 325,65 | 328,40 | -0,48% | - |
| 19.02.2025 | 325,95 | 335,20 | 322,10 | 330,00 | 1,07% | 2,00 |
| 18.02.2025 | 325,60 | 328,45 | 322,10 | 326,50 | 0,55% | - |
| 17.02.2025 | 324,10 | 326,15 | 324,10 | 324,70 | 0,11% | 3,00 |
| 14.02.2025 | 327,20 | 329,80 | 322,25 | 324,35 | -0,99% | - |
| 13.02.2025 | 324,10 | 332,95 | 318,30 | 327,60 | 1,16% | 10,00 |
| 12.02.2025 | 316,45 | 323,85 | 312,30 | 323,85 | 2,06% | - |
| 11.02.2025 | 322,20 | 331,05 | 311,15 | 317,30 | -7,60% | 5,00 |
| 10.02.2025 | 342,75 | 345,55 | 332,85 | 343,40 | 0,26% | - |
| 07.02.2025 | 348,00 | 354,05 | 337,15 | 342,50 | -1,38% | 10,00 |
| 06.02.2025 | 341,40 | 358,80 | 340,95 | 347,30 | 1,74% | - |
| 05.02.2025 | 334,20 | 342,45 | 332,05 | 341,35 | 2,06% | - |
| 04.02.2025 | 333,60 | 339,55 | 330,50 | 334,45 | 0,47% | - |
| 03.02.2025 | 334,00 | 339,20 | 330,55 | 332,90 | -0,94% | - |
| 31.01.2025 | 336,85 | 344,90 | 333,85 | 336,05 | -0,16% | 3,00 |
| 30.01.2025 | 329,20 | 339,95 | 327,40 | 336,60 | 2,15% | - |
| 29.01.2025 | 331,55 | 334,25 | 325,55 | 329,50 | -0,53% | - |
| 28.01.2025 | 331,15 | 342,95 | 329,25 | 331,25 | -0,85% | - |
| 27.01.2025 | 327,65 | 334,90 | 315,90 | 334,10 | 1,75% | 10,00 |
| 24.01.2025 | 334,05 | 334,05 | 322,70 | 328,35 | -1,56% | - |
| 23.01.2025 | 331,60 | 333,90 | 324,85 | 333,55 | 0,59% | - |
| 22.01.2025 | 333,20 | 337,85 | 330,65 | 331,60 | -0,55% | - |