338,700€
2,79%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 329,20 | 338,85 | 327,40 | 338,60 | 2,76% | - |
| 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% | - |
| 21.01.2025 | 322,20 | 335,60 | 318,40 | 333,45 | 3,51% | - |
| 20.01.2025 | 327,50 | 327,70 | 321,00 | 322,15 | -2,01% | - |
| 17.01.2025 | 326,95 | 334,25 | 325,15 | 328,75 | 0,67% | 3,00 |
| 16.01.2025 | 325,65 | 329,80 | 318,05 | 326,55 | 0,20% | 50,00 |
| 15.01.2025 | 321,05 | 333,60 | 320,95 | 325,90 | 1,62% | - |
| 14.01.2025 | 344,70 | 344,70 | 317,50 | 320,70 | -7,07% | - |
| 13.01.2025 | 342,15 | 346,10 | 340,10 | 345,10 | 0,72% | - |
| 10.01.2025 | 343,75 | 350,30 | 338,95 | 342,65 | -0,32% | - |
| 09.01.2025 | 343,60 | 344,40 | 343,05 | 343,75 | 0,04% | - |
| 08.01.2025 | 335,30 | 346,70 | 332,05 | 343,60 | 2,52% | 3,00 |
| 07.01.2025 | 329,30 | 342,05 | 327,90 | 335,15 | 1,76% | 13,00 |
| 06.01.2025 | 329,35 | 337,65 | 327,20 | 329,35 | -0,06% | 34,00 |
| 03.01.2025 | 323,60 | 331,75 | 318,65 | 329,55 | 0,89% | - |
| 02.01.2025 | 326,30 | 331,95 | 320,75 | 326,65 | 1,04% | 5,00 |
| 30.12.2024 | 327,25 | 327,25 | 322,95 | 323,30 | -0,96% | - |
| 27.12.2024 | 325,70 | 329,35 | 324,40 | 326,45 | 0,23% | - |
| 23.12.2024 | 323,50 | 327,65 | 323,20 | 325,70 | 0,62% | - |
| 20.12.2024 | 323,45 | 328,55 | 316,45 | 323,70 | 0,06% | - |
| 19.12.2024 | 320,05 | 326,10 | 315,30 | 323,50 | 1,08% | - |
| 18.12.2024 | 332,15 | 336,65 | 318,00 | 320,05 | -3,73% | - |
| 17.12.2024 | 332,95 | 341,85 | 329,15 | 332,45 | -0,24% | - |
| 16.12.2024 | 329,30 | 336,40 | 324,80 | 333,25 | 1,00% | - |
| 13.12.2024 | 331,75 | 333,60 | 327,15 | 329,95 | -0,54% | - |
| 12.12.2024 | 325,40 | 333,65 | 323,70 | 331,75 | 1,98% | 8,00 |
| 11.12.2024 | 324,85 | 328,75 | 320,65 | 325,30 | 0,06% | - |
| 10.12.2024 | 333,75 | 336,95 | 324,55 | 325,10 | -2,49% | 6,00 |
| 09.12.2024 | 331,50 | 339,30 | 327,55 | 333,40 | 0,45% | - |
| 06.12.2024 | 323,60 | 333,70 | 321,30 | 331,90 | 2,74% | - |
| 05.12.2024 | 329,55 | 334,45 | 318,00 | 323,05 | -1,85% | - |
| 04.12.2024 | 322,80 | 329,70 | 322,10 | 329,15 | 2,01% | - |
| 03.12.2024 | 326,10 | 326,40 | 320,15 | 322,65 | -1,03% | - |
| 02.12.2024 | 322,00 | 327,05 | 322,00 | 326,00 | 1,05% | - |
| 29.11.2024 | 321,95 | 326,85 | 319,55 | 322,60 | 0,20% | - |
| 28.11.2024 | 320,95 | 325,80 | 320,95 | 321,95 | 0,31% | - |
| 27.11.2024 | 319,70 | 323,25 | 316,30 | 320,95 | 0,39% | - |
| 26.11.2024 | 321,80 | 324,05 | 312,70 | 319,70 | -0,68% | - |
| 25.11.2024 | 324,20 | 334,25 | 321,35 | 321,90 | -0,91% | - |
| 22.11.2024 | 322,05 | 335,30 | 322,05 | 324,85 | -0,58% | - |
| 21.11.2024 | 309,20 | 326,80 | 309,00 | 326,75 | 5,64% | - |
| 20.11.2024 | 297,25 | 311,20 | 297,20 | 309,30 | 3,98% | 4,00 |
| 19.11.2024 | 291,50 | 301,25 | 287,30 | 297,45 | 2,09% | - |
| 18.11.2024 | 294,70 | 297,00 | 286,30 | 291,35 | -1,27% | 7,00 |
| 15.11.2024 | 318,05 | 318,05 | 294,85 | 295,10 | -7,22% | - |
| 14.11.2024 | 342,60 | 345,60 | 317,15 | 318,05 | -7,21% | 6,00 |
| 13.11.2024 | 339,60 | 347,10 | 335,05 | 342,75 | 0,91% | - |
| 12.11.2024 | 341,20 | 345,45 | 336,20 | 339,65 | -0,40% | 8,00 |
| 11.11.2024 | 338,50 | 344,95 | 336,85 | 341,00 | 0,75% | - |
| 08.11.2024 | 327,15 | 344,65 | 327,15 | 338,45 | 3,64% | - |
| 07.11.2024 | 334,30 | 335,25 | 320,50 | 326,55 | -2,32% | 5,00 |
| 06.11.2024 | 304,75 | 336,20 | 304,75 | 334,30 | 11,23% | 30,00 |
| 05.11.2024 | 292,35 | 301,10 | 289,25 | 300,55 | 2,98% | - |
| 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 |