553,700€
0,14%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 552,30 | 568,30 | 546,80 | 556,70 | 0,69% | - |
| 19.10.2026 | 553,10 | 559,20 | 548,90 | 552,90 | 0,66% | 23,00 |
| 16.10.2026 | 560,20 | 568,60 | 543,70 | 549,30 | -2,62% | 13,00 |
| 15.10.2026 | 552,70 | 565,90 | 545,70 | 564,10 | 1,92% | 13,00 |
| 14.10.2026 | 544,80 | 566,10 | 543,50 | 553,50 | 1,11% | 2,00 |
| 13.10.2026 | 555,70 | 559,60 | 544,80 | 547,40 | -1,65% | - |
| 12.10.2026 | 547,60 | 557,80 | 538,20 | 556,60 | 1,94% | - |
| 09.10.2026 | 537,60 | 553,70 | 530,20 | 546,00 | 1,52% | 1,00 |
| 08.10.2026 | 539,70 | 540,40 | 526,80 | 537,80 | -0,39% | 4,00 |
| 07.10.2026 | 535,50 | 549,90 | 532,60 | 539,90 | 0,73% | - |
| 06.10.2026 | 552,90 | 570,20 | 535,50 | 536,00 | -2,79% | 1,00 |
| 05.10.2026 | 535,50 | 552,90 | 529,20 | 551,40 | 3,55% | 4,00 |
| 02.10.2026 | 535,40 | 545,00 | 521,80 | 532,50 | -0,24% | 2,00 |
| 01.10.2026 | 550,90 | 556,50 | 532,90 | 533,80 | -3,05% | - |
| 30.09.2026 | 548,50 | 555,00 | 540,70 | 550,60 | 0,46% | - |
| 29.09.2026 | 541,70 | 550,50 | 538,20 | 548,10 | 1,09% | 1,00 |
| 28.09.2026 | 543,30 | 551,40 | 536,30 | 542,20 | 0,97% | - |
| 25.09.2026 | 545,30 | 553,50 | 533,30 | 537,00 | -1,67% | - |
| 24.09.2026 | 541,90 | 550,50 | 529,90 | 546,10 | 0,42% | - |
| 23.09.2026 | 550,50 | 561,20 | 540,00 | 543,80 | -1,25% | - |
| 22.09.2026 | 544,00 | 553,50 | 538,60 | 550,70 | 1,08% | - |
| 21.09.2026 | 535,50 | 545,90 | 525,80 | 544,80 | 1,77% | 3,00 |
| 18.09.2026 | 536,10 | 540,70 | 524,30 | 535,30 | -0,54% | - |
| 17.09.2026 | 537,70 | 544,50 | 531,70 | 538,20 | -0,20% | 2,00 |
| 16.09.2026 | 537,70 | 541,80 | 524,20 | 539,30 | 0,67% | 4,00 |
| 15.09.2026 | 515,60 | 537,30 | 505,20 | 535,70 | 4,32% | 13,00 |
| 14.09.2026 | 506,60 | 520,90 | 495,15 | 513,50 | 1,28% | 11,00 |
| 11.09.2026 | 502,60 | 513,20 | 496,90 | 507,00 | 0,82% | - |
| 10.09.2026 | 504,00 | 506,40 | 493,65 | 502,90 | 0,50% | 13,00 |
| 09.09.2026 | 509,60 | 517,00 | 496,30 | 500,40 | -1,79% | 71,00 |
| 08.09.2026 | 512,70 | 513,00 | 505,00 | 509,50 | -0,64% | - |
| 07.09.2026 | 509,20 | 512,80 | 508,70 | 512,80 | 0,71% | - |
| 04.09.2026 | 510,40 | 522,80 | 503,85 | 509,20 | -0,04% | - |
| 03.09.2026 | 511,80 | 530,00 | 498,85 | 509,40 | -0,18% | - |
| 02.09.2026 | 502,70 | 520,60 | 500,10 | 510,30 | 1,35% | 18,00 |
| 01.09.2026 | 511,30 | 526,30 | 503,50 | 503,50 | -0,83% | - |
| 31.08.2026 | 517,00 | 529,80 | 503,70 | 507,70 | -2,33% | - |
| 28.08.2026 | 524,90 | 534,10 | 516,15 | 519,80 | -1,76% | 4,00 |
| 27.08.2026 | 531,30 | 534,40 | 522,40 | 529,10 | -0,26% | - |
| 26.08.2026 | 525,90 | 533,00 | 521,60 | 530,50 | 1,41% | - |
| 25.08.2026 | 531,60 | 542,30 | 519,80 | 523,10 | -1,43% | 124,00 |
| 24.08.2026 | 531,50 | 546,80 | 519,40 | 530,70 | -0,09% | - |
| 21.08.2026 | 524,50 | 538,50 | 517,80 | 531,20 | 0,97% | 10,00 |
| 20.08.2026 | 520,90 | 536,60 | 512,70 | 526,10 | 1,02% | 8,00 |
| 19.08.2026 | 509,90 | 524,20 | 508,60 | 520,80 | 2,20% | 238,00 |
| 18.08.2026 | 497,40 | 526,30 | 497,40 | 509,60 | -1,13% | 1,00 |
| 17.08.2026 | 500,70 | 515,40 | 493,60 | 515,40 | 3,29% | 2,00 |
| 14.08.2026 | 504,70 | 515,30 | 495,80 | 499,00 | -1,13% | - |
| 13.08.2026 | 518,00 | 533,20 | 504,70 | 504,70 | -2,83% | 28,00 |
| 12.08.2026 | 524,50 | 540,10 | 507,45 | 519,40 | -1,14% | - |
| 11.08.2026 | 521,90 | 537,00 | 519,50 | 525,40 | 0,79% | 23,00 |
| 10.08.2026 | 511,00 | 521,90 | 506,60 | 521,30 | 3,21% | 77,00 |
| 07.08.2026 | 507,70 | 513,40 | 499,40 | 505,10 | -0,16% | - |
| 06.08.2026 | 508,70 | 525,00 | 500,70 | 505,90 | -0,71% | 14,00 |
| 05.08.2026 | 500,35 | 512,90 | 494,30 | 509,50 | 2,27% | 20,00 |
| 04.08.2026 | 504,05 | 513,05 | 489,30 | 498,20 | -0,70% | 3,00 |
| 03.08.2026 | 506,70 | 512,45 | 491,40 | 501,70 | 0,38% | 40,00 |
| 31.07.2026 | 499,65 | 516,10 | 492,25 | 499,80 | -0,73% | - |
| 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% | - |