508,200€
0,93%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 499,65 | 516,10 | 499,65 | 508,20 | 0,93% | - |
| 30.07.2026 | 510,10 | 531,90 | 0,00 | 503,50 | -1,79% | 17,00 |
| 29.07.2026 | 500,90 | 517,10 | 496,00 | 512,70 | 1,65% | - |
| 28.07.2026 | 518,50 | 529,40 | 502,00 | 504,40 | -3,22% | 116,00 |
| 27.07.2026 | 535,40 | 548,70 | 518,60 | 521,20 | -2,23% | 57,00 |
| 24.07.2026 | 532,50 | 543,50 | 522,30 | 533,10 | -0,30% | 72,00 |
| 23.07.2026 | 543,70 | 580,40 | 522,10 | 534,70 | 15,62% | 108,00 |
| 22.07.2026 | 465,70 | 476,45 | 447,55 | 462,45 | -0,94% | - |
| 21.07.2026 | 465,50 | 471,50 | 439,00 | 466,85 | 0,15% | 50,00 |
| 20.07.2026 | 470,10 | 474,00 | 448,35 | 466,15 | -0,73% | - |
| 17.07.2026 | 467,05 | 472,75 | 454,50 | 469,60 | 0,47% | - |
| 16.07.2026 | 464,45 | 472,05 | 456,50 | 467,40 | 0,99% | - |
| 15.07.2026 | 473,90 | 473,90 | 455,95 | 462,80 | -1,64% | - |
| 14.07.2026 | 465,85 | 473,35 | 457,65 | 470,50 | 1,06% | - |
| 13.07.2026 | 471,45 | 475,85 | 464,65 | 465,55 | -1,47% | - |
| 10.07.2026 | 472,45 | 478,00 | 462,50 | 472,50 | 1,47% | - |
| 09.07.2026 | 465,40 | 475,35 | 455,80 | 465,65 | 0,47% | - |
| 08.07.2026 | 478,70 | 478,70 | 457,25 | 463,45 | -3,10% | 3,00 |
| 07.07.2026 | 493,90 | 496,15 | 474,60 | 478,30 | -2,67% | - |
| 06.07.2026 | 487,30 | 505,90 | 475,55 | 491,40 | 0,82% | 5,00 |
| 03.07.2026 | 487,70 | 496,15 | 485,80 | 487,40 | 0,55% | - |
| 02.07.2026 | 477,75 | 491,80 | 466,90 | 484,75 | 1,42% | 24,00 |
| 01.07.2026 | 463,65 | 486,95 | 454,70 | 477,95 | 2,21% | - |
| 30.06.2026 | 470,00 | 479,50 | 451,15 | 467,60 | 0,21% | - |
| 29.06.2026 | 462,95 | 471,90 | 439,50 | 466,60 | 1,59% | 2,00 |
| 26.06.2026 | 457,35 | 465,40 | 450,60 | 459,30 | 0,64% | - |
| 25.06.2026 | 451,45 | 468,20 | 428,70 | 456,40 | 0,69% | - |
| 24.06.2026 | 416,20 | 455,85 | 410,65 | 453,25 | 9,91% | 16,00 |
| 23.06.2026 | 398,70 | 412,80 | 381,80 | 412,40 | 4,23% | 35,00 |
| 22.06.2026 | 400,20 | 406,10 | 383,40 | 395,65 | -1,22% | - |
| 19.06.2026 | 401,10 | 401,90 | 400,05 | 400,55 | 0,15% | - |
| 18.06.2026 | 400,20 | 404,70 | 390,95 | 399,95 | -0,09% | - |
| 17.06.2026 | 397,70 | 407,95 | 391,95 | 400,30 | 0,30% | 3,00 |
| 16.06.2026 | 403,50 | 412,70 | 392,20 | 399,10 | -0,24% | 16,00 |
| 15.06.2026 | 404,10 | 419,05 | 399,60 | 400,05 | -1,30% | 1,00 |
| 12.06.2026 | 410,15 | 416,80 | 403,40 | 405,30 | -1,34% | - |
| 11.06.2026 | 403,50 | 416,90 | 396,30 | 410,80 | 1,31% | - |
| 10.06.2026 | 404,20 | 412,90 | 391,15 | 405,50 | 1,26% | 35,00 |
| 09.06.2026 | 397,10 | 408,10 | 386,25 | 400,45 | 0,77% | - |
| 08.06.2026 | 393,10 | 399,35 | 383,95 | 397,40 | 0,70% | - |
| 05.06.2026 | 394,60 | 396,70 | 379,10 | 394,65 | -0,19% | - |
| 04.06.2026 | 388,60 | 400,85 | 383,90 | 395,40 | 1,97% | - |
| 03.06.2026 | 383,30 | 388,85 | 374,40 | 387,75 | 2,36% | - |
| 02.06.2026 | 388,20 | 392,90 | 376,70 | 378,80 | -4,36% | - |
| 01.06.2026 | 374,40 | 396,20 | 374,40 | 396,05 | 1,89% | - |
| 29.05.2026 | 384,80 | 388,70 | 379,30 | 388,70 | 1,62% | - |
| 28.05.2026 | 368,15 | 385,60 | 362,95 | 382,50 | 3,36% | - |
| 27.05.2026 | 368,90 | 373,40 | 364,20 | 370,05 | 0,26% | - |
| 26.05.2026 | 375,40 | 378,25 | 363,75 | 369,10 | -1,60% | - |
| 25.05.2026 | 370,25 | 375,60 | 370,25 | 375,10 | 1,01% | - |
| 22.05.2026 | 370,25 | 373,30 | 360,65 | 371,35 | 1,24% | - |
| 21.05.2026 | 362,95 | 367,80 | 352,75 | 366,80 | 1,24% | - |
| 20.05.2026 | 361,85 | 363,30 | 349,45 | 362,30 | -0,37% | - |
| 19.05.2026 | 361,15 | 367,30 | 350,10 | 363,65 | 0,64% | - |
| 18.05.2026 | 357,75 | 365,65 | 347,00 | 361,35 | 0,44% | - |
| 15.05.2026 | 359,25 | 368,55 | 352,15 | 359,75 | 0,08% | - |
| 14.05.2026 | 361,75 | 367,30 | 353,75 | 359,45 | -0,19% | - |
| 13.05.2026 | 357,75 | 362,10 | 350,10 | 360,15 | 0,88% | - |
| 12.05.2026 | 354,15 | 358,95 | 350,55 | 357,00 | 0,58% | - |
| 11.05.2026 | 359,85 | 364,00 | 351,55 | 354,95 | -1,64% | - |
| 08.05.2026 | 365,70 | 366,70 | 355,45 | 360,85 | -1,35% | 2,00 |
| 07.05.2026 | 363,30 | 369,35 | 358,40 | 365,80 | 0,37% | - |
| 06.05.2026 | 368,05 | 369,80 | 362,25 | 364,45 | -0,33% | - |
| 05.05.2026 | 357,40 | 370,85 | 352,95 | 365,65 | 2,52% | 6,00 |
| 04.05.2026 | 356,25 | 359,80 | 349,35 | 356,65 | -0,18% | - |
| 30.04.2026 | 352,75 | 360,70 | 351,15 | 357,30 | 1,23% | - |
| 29.04.2026 | 349,75 | 356,60 | 344,25 | 352,95 | -0,30% | - |
| 28.04.2026 | 359,55 | 362,00 | 351,25 | 354,00 | -1,65% | - |
| 27.04.2026 | 350,25 | 360,10 | 340,95 | 359,95 | 2,45% | 5,00 |
| 24.04.2026 | 336,75 | 354,85 | 327,95 | 351,35 | 3,57% | 16,00 |
| 23.04.2026 | 360,50 | 367,50 | 322,25 | 339,25 | -21,80% | 10,00 |
| 22.04.2026 | 438,45 | 448,30 | 430,70 | 433,85 | -0,97% | - |
| 21.04.2026 | 448,35 | 455,75 | 436,05 | 438,10 | -2,16% | - |
| 20.04.2026 | 442,50 | 448,60 | 435,05 | 447,75 | 0,46% | 1,00 |
| 17.04.2026 | 437,15 | 447,75 | 426,60 | 445,70 | 1,00% | - |
| 16.04.2026 | 439,45 | 449,95 | 430,10 | 441,30 | 0,74% | - |
| 15.04.2026 | 440,85 | 448,10 | 437,40 | 438,05 | -0,34% | - |
| 14.04.2026 | 426,30 | 440,10 | 419,95 | 439,55 | 3,42% | 9,00 |
| 13.04.2026 | 421,00 | 431,60 | 411,10 | 425,00 | 0,84% | 12,00 |
| 10.04.2026 | 428,65 | 432,00 | 415,85 | 421,45 | -1,94% | - |
| 09.04.2026 | 446,75 | 448,10 | 426,95 | 429,80 | -3,78% | - |
| 08.04.2026 | 438,75 | 449,60 | 435,75 | 446,70 | 1,47% | 3,00 |
| 07.04.2026 | 432,05 | 440,60 | 424,70 | 440,25 | 2,02% | - |
| 02.04.2026 | 422,10 | 434,30 | 418,15 | 431,55 | 2,38% | - |
| 01.04.2026 | 415,75 | 423,65 | 412,95 | 421,50 | 1,98% | 2,00 |
| 31.03.2026 | 401,20 | 417,10 | 399,15 | 413,30 | 2,75% | 1,00 |
| 30.03.2026 | 392,55 | 404,80 | 381,25 | 402,25 | 2,35% | 2,00 |
| 27.03.2026 | 404,50 | 406,40 | 390,90 | 393,00 | -3,14% | - |
| 26.03.2026 | 402,00 | 412,15 | 400,40 | 405,75 | 0,09% | - |
| 25.03.2026 | 396,80 | 406,35 | 396,80 | 405,40 | 1,41% | - |
| 24.03.2026 | 393,30 | 402,35 | 390,45 | 399,75 | 1,14% | 3,00 |
| 23.03.2026 | 392,20 | 401,15 | 387,35 | 395,25 | -0,34% | - |
| 20.03.2026 | 398,60 | 401,45 | 395,70 | 396,60 | -0,38% | - |
| 19.03.2026 | 397,20 | 403,70 | 393,10 | 398,10 | -0,09% | - |
| 18.03.2026 | 394,50 | 401,05 | 390,05 | 398,45 | 0,58% | 12,00 |
| 17.03.2026 | 394,20 | 402,75 | 390,05 | 396,15 | 0,14% | - |
| 16.03.2026 | 394,50 | 404,00 | 394,10 | 395,60 | 0,96% | - |
| 13.03.2026 | 385,50 | 400,85 | 385,35 | 391,85 | -0,65% | - |
| 12.03.2026 | 412,80 | 413,80 | 393,95 | 394,40 | -3,97% | - |
| 11.03.2026 | 402,10 | 412,75 | 399,65 | 410,70 | -0,85% | - |