442,050€
-1,01%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 445,60 | 447,40 | 438,05 | 441,60 | -1,11% | - |
| 14.10.2025 | 455,85 | 457,75 | 440,05 | 446,55 | -1,74% | - |
| 13.10.2025 | 431,15 | 455,55 | 431,15 | 454,45 | 5,45% | 5,00 |
| 10.10.2025 | 448,55 | 450,40 | 425,50 | 430,95 | -3,93% | - |
| 09.10.2025 | 456,65 | 462,80 | 448,35 | 448,60 | -1,41% | - |
| 08.10.2025 | 454,30 | 458,90 | 451,15 | 455,00 | 0,43% | - |
| 07.10.2025 | 452,85 | 461,15 | 449,25 | 453,05 | -0,25% | - |
| 06.10.2025 | 453,55 | 458,85 | 451,20 | 454,20 | 0,31% | 1,00 |
| 03.10.2025 | 457,65 | 459,15 | 448,50 | 452,80 | -1,38% | 2,00 |
| 02.10.2025 | 463,70 | 465,15 | 445,20 | 459,15 | -0,86% | 1,00 |
| 01.10.2025 | 438,10 | 464,80 | 433,40 | 463,15 | 7,22% | - |
| 30.09.2025 | 427,05 | 432,50 | 423,70 | 431,95 | 1,28% | - |
| 29.09.2025 | 424,75 | 427,20 | 420,85 | 426,50 | 0,68% | 1,00 |
| 26.09.2025 | 418,45 | 423,90 | 415,95 | 423,60 | 1,10% | - |
| 25.09.2025 | 423,70 | 425,45 | 414,35 | 419,00 | -1,12% | - |
| 24.09.2025 | 420,00 | 428,95 | 418,55 | 423,75 | 0,65% | - |
| 23.09.2025 | 422,50 | 425,25 | 420,35 | 421,00 | -0,33% | 1,00 |
| 22.09.2025 | 424,55 | 427,05 | 418,45 | 422,40 | 0,18% | - |
| 19.09.2025 | 426,60 | 428,90 | 419,75 | 421,65 | -1,11% | - |
| 18.09.2025 | 421,70 | 429,20 | 419,25 | 426,40 | 1,92% | - |
| 17.09.2025 | 413,65 | 423,55 | 409,90 | 418,35 | 1,16% | 1,00 |
| 16.09.2025 | 422,10 | 422,10 | 410,80 | 413,55 | -2,04% | - |
| 15.09.2025 | 418,45 | 422,25 | 412,60 | 422,15 | 0,96% | 2,00 |
| 12.09.2025 | 424,10 | 431,65 | 416,30 | 418,15 | 0,16% | 1,00 |
| 11.09.2025 | 407,65 | 417,55 | 405,00 | 417,50 | 2,69% | - |
| 10.09.2025 | 414,70 | 416,85 | 403,90 | 406,55 | -1,33% | 26,00 |
| 09.09.2025 | 418,15 | 420,40 | 411,05 | 412,05 | -0,48% | - |
| 08.09.2025 | 415,65 | 419,55 | 412,05 | 414,05 | -0,16% | - |
| 05.09.2025 | 414,05 | 417,00 | 407,50 | 414,70 | 0,16% | - |
| 04.09.2025 | 412,70 | 414,30 | 397,35 | 414,05 | 0,46% | 1,00 |
| 03.09.2025 | 406,55 | 412,50 | 401,10 | 412,15 | 1,35% | 3,00 |
| 02.09.2025 | 406,40 | 409,90 | 400,05 | 406,65 | -0,01% | 1,00 |
| 01.09.2025 | 406,95 | 406,95 | 404,70 | 406,70 | 0,02% | - |
| 29.08.2025 | 404,85 | 408,20 | 403,20 | 406,60 | 0,36% | - |
| 28.08.2025 | 406,90 | 410,20 | 400,35 | 405,15 | -0,55% | - |
| 27.08.2025 | 403,20 | 410,70 | 403,20 | 407,40 | 1,04% | 22,00 |
| 26.08.2025 | 401,60 | 403,30 | 396,75 | 403,20 | 0,31% | 69,00 |
| 25.08.2025 | 395,55 | 403,45 | 391,40 | 401,95 | 1,75% | - |
| 22.08.2025 | 391,50 | 399,30 | 389,75 | 395,05 | 1,22% | 10,00 |
| 21.08.2025 | 399,05 | 403,15 | 390,25 | 390,30 | -2,39% | - |
| 20.08.2025 | 396,80 | 400,30 | 393,55 | 399,85 | 0,68% | - |
| 19.08.2025 | 397,00 | 401,80 | 393,30 | 397,15 | 0,14% | - |
| 18.08.2025 | 391,25 | 398,55 | 387,90 | 396,60 | 1,26% | - |
| 15.08.2025 | 393,60 | 397,15 | 390,50 | 391,65 | -0,63% | - |
| 14.08.2025 | 399,80 | 402,60 | 390,05 | 394,15 | -1,56% | 1,00 |
| 13.08.2025 | 390,55 | 401,80 | 390,55 | 400,40 | 1,75% | - |
| 12.08.2025 | 386,85 | 393,80 | 384,35 | 393,50 | 1,51% | 9,00 |
| 11.08.2025 | 372,85 | 388,45 | 372,55 | 387,65 | 4,03% | - |
| 08.08.2025 | 368,00 | 372,85 | 361,90 | 372,65 | 1,30% | - |
| 07.08.2025 | 368,65 | 373,15 | 365,20 | 367,85 | -0,23% | - |
| 06.08.2025 | 376,95 | 380,00 | 365,10 | 368,70 | -2,21% | - |
| 05.08.2025 | 373,70 | 377,75 | 371,85 | 377,05 | 0,95% | - |
| 04.08.2025 | 365,10 | 373,50 | 364,20 | 373,50 | 2,02% | 20,00 |
| 01.08.2025 | 370,15 | 373,80 | 357,30 | 366,10 | -2,11% | 4,00 |
| 31.07.2025 | 381,40 | 384,55 | 373,45 | 374,00 | -2,45% | - |
| 30.07.2025 | 387,75 | 393,75 | 379,20 | 383,40 | -1,11% | - |
| 29.07.2025 | 379,05 | 388,20 | 373,60 | 387,70 | -0,76% | 17,00 |
| 28.07.2025 | 383,35 | 392,10 | 382,40 | 390,65 | 2,64% | - |
| 25.07.2025 | 369,45 | 388,25 | 364,35 | 380,60 | -1,76% | 20,00 |
| 24.07.2025 | 374,45 | 394,05 | 369,90 | 387,40 | 4,50% | 7,00 |
| 23.07.2025 | 402,45 | 407,85 | 362,30 | 370,70 | -8,72% | 31,00 |
| 22.07.2025 | 387,30 | 427,90 | 373,55 | 406,10 | 53,42% | 33,00 |
| 21.07.2025 | 268,25 | 270,75 | 263,10 | 264,70 | -1,38% | - |
| 18.07.2025 | 275,25 | 276,10 | 267,25 | 268,40 | -2,51% | - |
| 17.07.2025 | 270,50 | 276,90 | 270,40 | 275,30 | 1,64% | - |
| 16.07.2025 | 269,55 | 273,10 | 264,90 | 270,85 | 0,41% | - |
| 15.07.2025 | 274,65 | 277,15 | 268,70 | 269,75 | -1,71% | 8,00 |
| 14.07.2025 | 276,65 | 278,15 | 273,10 | 274,45 | -0,87% | 2,00 |
| 11.07.2025 | 280,55 | 281,00 | 274,40 | 276,85 | -1,41% | - |
| 10.07.2025 | 273,85 | 286,20 | 272,75 | 280,80 | 2,63% | - |
| 09.07.2025 | 275,10 | 277,95 | 270,80 | 273,60 | -0,64% | - |
| 08.07.2025 | 272,40 | 278,25 | 271,50 | 275,35 | 1,16% | - |
| 07.07.2025 | 273,45 | 276,45 | 270,70 | 272,20 | -0,44% | - |
| 04.07.2025 | 273,50 | 274,30 | 273,10 | 273,40 | -0,85% | - |
| 03.07.2025 | 276,35 | 279,55 | 271,75 | 275,75 | -0,24% | - |
| 02.07.2025 | 272,00 | 277,95 | 259,15 | 276,40 | 1,56% | - |
| 01.07.2025 | 266,25 | 277,95 | 264,20 | 272,15 | 2,14% | - |
| 30.06.2025 | 264,45 | 266,75 | 261,70 | 266,45 | 0,53% | - |
| 27.06.2025 | 262,20 | 267,60 | 261,60 | 265,05 | 1,13% | - |
| 26.06.2025 | 266,85 | 267,95 | 261,10 | 262,10 | -1,80% | - |
| 25.06.2025 | 271,60 | 272,10 | 264,15 | 266,90 | -1,66% | - |
| 24.06.2025 | 267,65 | 271,60 | 265,25 | 271,40 | 1,76% | - |
| 23.06.2025 | 268,50 | 270,75 | 266,15 | 266,70 | -0,71% | - |
| 20.06.2025 | 260,80 | 269,55 | 260,80 | 268,60 | 2,99% | 5,00 |
| 19.06.2025 | 263,65 | 264,05 | 260,80 | 260,80 | -1,25% | 2,00 |
| 18.06.2025 | 259,60 | 264,50 | 255,85 | 264,10 | 1,99% | - |
| 17.06.2025 | 260,40 | 264,35 | 256,35 | 258,95 | -0,61% | - |
| 16.06.2025 | 258,20 | 262,70 | 255,30 | 260,55 | 0,85% | - |
| 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% | - |