478,700$
1,83%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 466,60 | 483,30 | 460,51 | 478,29 | 1,74% | 312.690,00 |
| 06.03.2026 | 469,50 | 476,86 | 460,00 | 470,09 | 0,15% | 44,00 |
| 05.03.2026 | 460,33 | 478,00 | 459,02 | 469,38 | 0,76% | 228.566,00 |
| 04.03.2026 | 465,38 | 473,20 | 460,91 | 465,86 | 0,10% | 374.570,00 |
| 03.03.2026 | 456,63 | 466,00 | 446,87 | 465,38 | 1,73% | 253.939,00 |
| 02.03.2026 | 444,98 | 458,22 | 441,85 | 457,47 | 1,26% | 268.018,00 |
| 27.02.2026 | 440,00 | 452,99 | 435,77 | 451,76 | 1,04% | 405.960,00 |
| 26.02.2026 | 440,48 | 453,38 | 438,08 | 447,09 | 2,06% | 303.458,00 |
| 25.02.2026 | 443,71 | 443,85 | 425,57 | 438,08 | -0,93% | 369.931,00 |
| 24.02.2026 | 446,07 | 452,01 | 438,86 | 442,20 | -0,62% | 289.352,00 |
| 23.02.2026 | 450,46 | 456,79 | 434,92 | 444,96 | -1,94% | 405.081,00 |
| 20.02.2026 | 440,93 | 454,71 | 440,93 | 453,77 | 1,64% | 394.074,00 |
| 19.02.2026 | 442,89 | 447,85 | 425,80 | 446,44 | 0,06% | 402.386,00 |
| 18.02.2026 | 432,16 | 448,23 | 430,01 | 446,17 | 4,20% | 621.889,00 |
| 17.02.2026 | 430,89 | 445,00 | 425,80 | 428,18 | 0,04% | 429.923,00 |
| 13.02.2026 | 421,45 | 442,41 | 421,45 | 428,03 | 2,88% | 729.191,00 |
| 12.02.2026 | 397,00 | 420,42 | 392,35 | 416,04 | -1,86% | 681.852,00 |
| 11.02.2026 | 446,83 | 446,83 | 422,57 | 423,93 | -4,96% | 691.454,00 |
| 10.02.2026 | 489,00 | 493,70 | 441,65 | 446,05 | -15,90% | 1.031.659,00 |
| 09.02.2026 | 540,55 | 547,07 | 527,47 | 530,35 | -2,16% | 793.171,00 |
| 06.02.2026 | 550,62 | 550,62 | 539,19 | 542,04 | 0,14% | 752.521,00 |
| 05.02.2026 | 562,37 | 575,97 | 538,29 | 541,27 | -3,61% | 336.302,00 |
| 04.02.2026 | 570,22 | 580,69 | 547,18 | 561,52 | -1,23% | 344.660,00 |
| 03.02.2026 | 591,36 | 597,88 | 562,37 | 568,53 | -3,34% | 333.213,00 |
| 02.02.2026 | 576,16 | 593,18 | 568,86 | 588,17 | 0,98% | 324.842,00 |
| 30.01.2026 | 586,35 | 595,91 | 578,84 | 582,48 | -1,79% | 224.487,00 |
| 29.01.2026 | 597,49 | 605,25 | 581,44 | 593,07 | -0,81% | 192.501,00 |
| 28.01.2026 | 600,12 | 601,95 | 589,95 | 597,91 | -0,72% | 169.173,00 |
| 27.01.2026 | 602,31 | 608,07 | 596,09 | 602,25 | 0,03% | 140.609,00 |
| 26.01.2026 | 588,00 | 605,33 | 588,00 | 602,06 | 2,38% | 205.063,00 |
| 23.01.2026 | 603,01 | 604,25 | 579,03 | 588,05 | -3,01% | 301.649,00 |
| 22.01.2026 | 620,86 | 621,45 | 604,09 | 606,27 | -2,31% | 182.885,00 |
| 21.01.2026 | 604,49 | 624,00 | 595,00 | 620,59 | 3,02% | 251.248,00 |
| 20.01.2026 | 600,00 | 613,39 | 590,00 | 602,40 | -1,39% | 207.156,00 |
| 16.01.2026 | 618,04 | 628,92 | 606,79 | 610,90 | -1,16% | 232.679,00 |
| 15.01.2026 | 619,40 | 619,51 | 606,00 | 618,04 | 0,26% | 207.074,00 |
| 14.01.2026 | 612,74 | 618,88 | 605,84 | 616,45 | 1,32% | 196.117,00 |
| 13.01.2026 | 601,71 | 619,30 | 598,07 | 608,43 | 1,54% | 264.983,00 |
| 12.01.2026 | 597,93 | 605,96 | 591,36 | 599,21 | 0,71% | 274.566,00 |
| 09.01.2026 | 602,22 | 612,12 | 593,66 | 595,00 | -0,84% | 189.214,00 |
| 08.01.2026 | 611,57 | 612,99 | 591,03 | 600,02 | -2,13% | 235.707,00 |
| 07.01.2026 | 610,96 | 614,36 | 599,56 | 613,09 | 0,69% | 234.262,00 |
| 06.01.2026 | 587,45 | 611,70 | 586,25 | 608,89 | 3,76% | 206.726,00 |
| 05.01.2026 | 568,36 | 592,68 | 566,15 | 586,83 | 2,77% | 189.157,00 |