317,720$
-0,58%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 318,75 | 320,78 | 314,64 | 317,96 | -0,50% | 195.555,00 |
| 01.11.2024 | 315,00 | 322,30 | 315,00 | 319,56 | 1,68% | 307.964,00 |
| 31.10.2024 | 316,09 | 318,86 | 310,92 | 314,27 | -1,23% | 292.918,00 |
| 30.10.2024 | 328,93 | 331,99 | 318,00 | 318,18 | -3,51% | 283.190,00 |
| 29.10.2024 | 328,50 | 330,75 | 325,05 | 329,76 | 0,12% | 227.254,00 |
| 28.10.2024 | 332,01 | 334,96 | 329,34 | 329,35 | -0,26% | 235.382,00 |
| 25.10.2024 | 331,31 | 335,63 | 325,40 | 330,22 | 0,65% | 236.588,00 |
| 24.10.2024 | 327,87 | 334,88 | 321,23 | 328,08 | -0,60% | 399.056,00 |
| 23.10.2024 | 326,49 | 330,42 | 322,89 | 330,07 | 1,08% | 629.908,00 |
| 22.10.2024 | 305,00 | 330,48 | 302,01 | 326,54 | -7,47% | 1.371.353,00 |
| 21.10.2024 | 357,94 | 364,39 | 350,59 | 352,92 | -0,98% | 671.088,00 |
| 18.10.2024 | 345,75 | 356,50 | 341,95 | 356,40 | 3,94% | 365.020,00 |
| 17.10.2024 | 346,69 | 350,11 | 341,67 | 342,89 | -1,04% | 277.209,00 |
| 16.10.2024 | 353,08 | 357,10 | 344,45 | 346,50 | -1,92% | 305.599,00 |
| 15.10.2024 | 351,34 | 356,21 | 350,89 | 353,30 | -0,11% | 266.886,00 |
| 14.10.2024 | 350,00 | 354,02 | 346,04 | 353,69 | 1,66% | 197.711,00 |
| 11.10.2024 | 343,87 | 351,51 | 343,87 | 347,91 | 1,01% | 255.190,00 |
| 10.10.2024 | 338,14 | 351,79 | 338,13 | 344,42 | 0,91% | 371.440,00 |
| 09.10.2024 | 339,02 | 341,86 | 336,77 | 341,32 | 0,93% | 167.038,00 |
| 08.10.2024 | 332,49 | 340,07 | 331,32 | 338,16 | 1,67% | 278.526,00 |
| 07.10.2024 | 340,65 | 342,73 | 331,71 | 332,60 | -3,05% | 212.369,00 |
| 04.10.2024 | 341,35 | 346,50 | 338,75 | 343,05 | 1,64% | 408.818,00 |
| 03.10.2024 | 336,71 | 340,00 | 332,19 | 337,52 | 0,19% | 312.775,00 |
| 02.10.2024 | 332,89 | 339,72 | 331,47 | 336,88 | 1,06% | 366.736,00 |
| 01.10.2024 | 333,75 | 334,60 | 323,27 | 333,35 | -0,07% | 296.206,00 |
| 30.09.2024 | 330,07 | 334,43 | 328,39 | 333,57 | 0,64% | 355.976,00 |
| 27.09.2024 | 322,09 | 334,74 | 322,09 | 331,44 | 1,70% | 485.546,00 |
| 26.09.2024 | 325,51 | 328,30 | 323,00 | 325,90 | 1,66% | 648.908,00 |
| 25.09.2024 | 346,07 | 346,07 | 319,70 | 320,58 | -9,85% | 1.207.548,00 |
| 24.09.2024 | 360,74 | 363,83 | 352,07 | 355,59 | -1,76% | 178.103,00 |
| 23.09.2024 | 366,69 | 367,00 | 361,77 | 361,95 | -1,03% | 216.680,00 |
| 20.09.2024 | 367,98 | 370,52 | 359,44 | 365,70 | -0,94% | 681.172,00 |
| 19.09.2024 | 367,70 | 374,16 | 365,88 | 369,18 | 2,18% | 307.946,00 |
| 18.09.2024 | 357,25 | 367,85 | 354,99 | 361,29 | 1,87% | 240.916,00 |
| 17.09.2024 | 358,68 | 363,75 | 351,82 | 354,65 | -0,57% | 390.758,00 |
| 16.09.2024 | 353,86 | 357,90 | 351,18 | 356,69 | 1,43% | 215.298,00 |
| 13.09.2024 | 345,84 | 351,85 | 343,59 | 351,67 | 1,89% | 299.455,00 |
| 12.09.2024 | 335,81 | 345,48 | 334,61 | 345,15 | 3,16% | 233.686,00 |
| 11.09.2024 | 328,68 | 335,65 | 324,30 | 334,57 | 2,07% | 340.690,00 |
| 10.09.2024 | 339,78 | 343,16 | 320,07 | 327,80 | -3,48% | 539.620,00 |
| 09.09.2024 | 338,57 | 342,56 | 335,66 | 339,63 | 1,16% | 292.867,00 |
| 06.09.2024 | 348,75 | 352,38 | 335,51 | 335,74 | -3,36% | 288.125,00 |
| 05.09.2024 | 346,50 | 347,77 | 341,01 | 347,40 | 0,09% | 196.016,00 |
| 04.09.2024 | 347,81 | 349,49 | 346,47 | 347,10 | -0,75% | 131.066,00 |
| 03.09.2024 | 355,81 | 358,53 | 346,78 | 349,72 | -1,56% | 255.595,00 |
| 30.08.2024 | 366,83 | 368,20 | 344,70 | 355,27 | -2,92% | 655.785,00 |
| 29.08.2024 | 382,37 | 389,44 | 364,58 | 365,94 | -3,96% | 503.116,00 |
| 28.08.2024 | 384,04 | 384,04 | 377,64 | 381,01 | -0,61% | 170.896,00 |
| 27.08.2024 | 382,54 | 383,71 | 375,00 | 383,36 | -0,38% | 168.964,00 |
| 26.08.2024 | 393,46 | 393,46 | 383,11 | 384,83 | -1,56% | 128.364,00 |
| 23.08.2024 | 389,72 | 392,02 | 385,00 | 390,91 | 1,19% | 107.160,00 |
| 22.08.2024 | 397,06 | 397,06 | 385,52 | 386,31 | -2,38% | 149.582,00 |
| 21.08.2024 | 390,69 | 396,02 | 390,01 | 395,71 | 1,63% | 122.527,00 |
| 20.08.2024 | 393,65 | 394,92 | 386,19 | 389,35 | -0,68% | 98.089,00 |
| 19.08.2024 | 385,43 | 393,02 | 383,49 | 392,01 | 1,26% | 141.965,00 |
| 16.08.2024 | 384,31 | 388,64 | 379,86 | 387,12 | 0,98% | 174.308,00 |
| 15.08.2024 | 388,00 | 389,00 | 379,36 | 383,37 | -0,48% | 213.029,00 |
| 14.08.2024 | 386,50 | 387,48 | 379,56 | 385,20 | 0,27% | 132.372,00 |
| 13.08.2024 | 377,21 | 387,23 | 377,21 | 384,18 | 2,22% | 153.167,00 |
| 12.08.2024 | 386,79 | 387,50 | 375,03 | 375,82 | -2,80% | 224.288,00 |
| 09.08.2024 | 382,47 | 389,79 | 380,06 | 386,65 | 0,89% | 194.208,00 |
| 08.08.2024 | 375,46 | 386,67 | 371,67 | 383,23 | 4,16% | 270.064,00 |
| 07.08.2024 | 384,94 | 384,94 | 361,00 | 367,92 | -3,20% | 434.836,00 |
| 06.08.2024 | 378,55 | 387,39 | 376,06 | 380,07 | 0,81% | 179.665,00 |
| 05.08.2024 | 356,04 | 379,66 | 355,51 | 377,00 | 0,00% | 294.278,00 |
| 02.08.2024 | 377,37 | 378,79 | 366,65 | 377,00 | -2,10% | 322.082,00 |
| 01.08.2024 | 383,57 | 393,27 | 379,65 | 385,09 | 0,69% | 184.749,00 |
| 31.07.2024 | 381,65 | 391,68 | 380,14 | 382,46 | 1,11% | 205.475,00 |
| 30.07.2024 | 388,91 | 393,40 | 376,02 | 378,25 | -1,80% | 181.513,00 |
| 29.07.2024 | 381,83 | 387,02 | 377,37 | 385,20 | 0,98% | 290.419,00 |
| 26.07.2024 | 381,59 | 385,70 | 373,99 | 381,47 | 0,17% | 473.847,00 |
| 25.07.2024 | 381,11 | 388,11 | 369,52 | 380,84 | -0,39% | 492.977,00 |
| 24.07.2024 | 357,30 | 385,11 | 355,00 | 382,35 | 7,01% | 1.127.927,00 |
| 23.07.2024 | 360,81 | 372,75 | 353,55 | 357,30 | -18,27% | 1.005.198,00 |
| 22.07.2024 | 427,33 | 440,38 | 421,75 | 437,18 | 3,77% | 284.583,00 |
| 19.07.2024 | 421,94 | 427,27 | 419,64 | 421,31 | -0,63% | 195.131,00 |
| 18.07.2024 | 436,99 | 441,27 | 416,01 | 423,96 | -2,98% | 304.497,00 |
| 17.07.2024 | 454,06 | 459,77 | 436,95 | 437,00 | -4,44% | 258.445,00 |
| 16.07.2024 | 448,67 | 457,84 | 448,67 | 457,29 | 2,85% | 153.751,00 |
| 15.07.2024 | 443,99 | 449,04 | 440,50 | 444,60 | 0,36% | 157.195,00 |
| 12.07.2024 | 436,22 | 444,87 | 431,00 | 443,00 | 1,72% | 267.034,00 |
| 11.07.2024 | 423,17 | 439,50 | 421,34 | 435,53 | 3,93% | 263.268,00 |
| 10.07.2024 | 415,59 | 419,86 | 412,68 | 419,05 | 1,97% | 202.541,00 |
| 09.07.2024 | 406,00 | 411,03 | 400,38 | 410,95 | 1,31% | 124.687,00 |
| 08.07.2024 | 404,75 | 408,70 | 400,00 | 405,64 | 0,81% | 137.946,00 |
| 05.07.2024 | 403,07 | 404,38 | 396,50 | 402,40 | -0,17% | 115.524,00 |
| 03.07.2024 | 404,61 | 407,92 | 396,71 | 403,07 | -0,33% | 119.940,00 |
| 02.07.2024 | 406,20 | 411,55 | 400,10 | 404,42 | -0,69% | 197.372,00 |
| 01.07.2024 | 413,61 | 419,30 | 406,69 | 407,24 | -1,12% | 163.251,00 |
| 28.06.2024 | 427,00 | 437,39 | 407,30 | 411,85 | -2,98% | 565.211,00 |
| 27.06.2024 | 405,32 | 424,49 | 405,32 | 424,49 | 4,73% | 224.685,00 |
| 26.06.2024 | 407,52 | 410,61 | 404,53 | 405,31 | -0,64% | 83.264,00 |
| 25.06.2024 | 410,00 | 414,81 | 405,36 | 407,94 | -0,03% | 177.268,00 |
| 24.06.2024 | 404,73 | 409,35 | 393,69 | 408,08 | 1,00% | 244.740,00 |
| 21.06.2024 | 401,85 | 404,82 | 397,15 | 404,03 | 0,86% | 331.709,00 |
| 20.06.2024 | 400,29 | 402,23 | 393,85 | 400,57 | -0,60% | 242.180,00 |
| 18.06.2024 | 395,39 | 403,60 | 394,41 | 402,99 | 1,78% | 135.966,00 |
| 17.06.2024 | 393,85 | 398,47 | 390,10 | 395,95 | 0,52% | 139.992,00 |
| 14.06.2024 | 391,39 | 394,70 | 386,42 | 393,91 | -0,05% | 128.196,00 |
| 13.06.2024 | 404,46 | 404,46 | 391,43 | 394,10 | -2,40% | 198.415,00 |