490,820$
-1,43%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 492,39 | 497,42 | 486,27 | 490,64 | -1,40% | 371.974,00 |
| 11.09.2025 | 477,72 | 498,15 | 474,92 | 497,59 | 4,38% | 298.349,00 |
| 10.09.2025 | 483,04 | 483,04 | 473,52 | 476,69 | -1,83% | 342.428,00 |
| 09.09.2025 | 491,37 | 494,22 | 481,96 | 485,59 | -1,43% | 450.202,00 |
| 08.09.2025 | 485,48 | 492,61 | 484,15 | 492,61 | 1,16% | 29.118,00 |
| 05.09.2025 | 484,91 | 489,68 | 484,91 | 486,98 | 0,96% | 233.792,00 |
| 04.09.2025 | 478,72 | 482,88 | 462,06 | 482,34 | 0,23% | 252.532,00 |
| 03.09.2025 | 468,09 | 481,45 | 468,09 | 481,23 | 1,67% | 325.007,00 |
| 02.09.2025 | 474,41 | 477,49 | 465,62 | 473,34 | -0,46% | 379.811,00 |
| 29.08.2025 | 473,65 | 477,48 | 470,54 | 475,51 | 0,54% | 408.536,00 |
| 28.08.2025 | 473,48 | 473,51 | 467,52 | 472,94 | -0,11% | 202.838,00 |
| 27.08.2025 | 469,30 | 475,77 | 468,47 | 473,48 | 0,89% | 296.498,00 |
| 26.08.2025 | 467,99 | 469,74 | 464,07 | 469,29 | 0,53% | 238.981,00 |
| 25.08.2025 | 464,71 | 468,61 | 462,03 | 466,80 | 0,68% | 230.000,00 |
| 22.08.2025 | 453,98 | 467,88 | 453,98 | 463,64 | 2,27% | 328.990,00 |
| 21.08.2025 | 465,72 | 465,72 | 452,77 | 453,34 | -2,66% | 440.806,00 |
| 20.08.2025 | 461,53 | 467,14 | 459,53 | 465,72 | 0,77% | 391.084,00 |
| 19.08.2025 | 462,62 | 469,41 | 462,01 | 462,14 | -0,17% | 277.279,00 |
| 18.08.2025 | 460,84 | 464,98 | 457,62 | 462,91 | 1,11% | 240.056,00 |
| 15.08.2025 | 460,98 | 462,81 | 456,80 | 457,85 | -0,18% | 227.324,00 |
| 14.08.2025 | 460,83 | 468,17 | 456,07 | 458,66 | -2,00% | 347.038,00 |
| 13.08.2025 | 461,70 | 470,79 | 460,83 | 468,00 | 1,90% | 517.577,00 |
| 12.08.2025 | 450,00 | 459,80 | 448,01 | 459,29 | 2,05% | 321.518,00 |
| 11.08.2025 | 436,78 | 451,07 | 436,78 | 450,08 | 3,62% | 556.517,00 |
| 08.08.2025 | 429,01 | 435,40 | 428,50 | 434,35 | 1,30% | 281.124,00 |
| 07.08.2025 | 432,46 | 434,74 | 424,63 | 428,79 | -0,37% | 266.405,00 |
| 06.08.2025 | 436,93 | 439,99 | 424,56 | 430,37 | -1,36% | 368.682,00 |
| 05.08.2025 | 432,15 | 438,01 | 429,33 | 436,30 | 0,89% | 428.667,00 |
| 04.08.2025 | 420,63 | 432,43 | 420,47 | 432,43 | 2,21% | 293.865,00 |
| 01.08.2025 | 424,21 | 425,88 | 412,35 | 423,09 | -0,91% | 517.836,00 |
| 31.07.2025 | 435,52 | 440,00 | 426,48 | 426,98 | -2,47% | 504.387,00 |
| 30.07.2025 | 448,11 | 451,31 | 433,33 | 437,78 | -2,26% | 508.295,00 |
| 29.07.2025 | 431,89 | 448,81 | 430,55 | 447,92 | -1,13% | 635.021,00 |
| 28.07.2025 | 451,33 | 455,15 | 444,82 | 453,05 | 1,24% | 542.164,00 |
| 25.07.2025 | 445,00 | 449,78 | 427,27 | 447,49 | -1,80% | 763.727,00 |
| 24.07.2025 | 444,99 | 464,43 | 442,51 | 455,68 | 4,18% | 898.041,00 |
| 23.07.2025 | 470,70 | 470,70 | 426,50 | 437,41 | -8,44% | 1.838.191,00 |
| 22.07.2025 | 445,59 | 501,30 | 436,01 | 477,73 | 54,67% | 4.463.514,00 |
| 21.07.2025 | 313,36 | 316,41 | 306,70 | 308,88 | -0,96% | 806.891,00 |
| 18.07.2025 | 323,00 | 323,00 | 310,42 | 311,87 | -2,28% | 375.033,00 |
| 17.07.2025 | 315,09 | 320,98 | 314,73 | 319,16 | 1,38% | 323.647,00 |
| 16.07.2025 | 312,71 | 316,06 | 309,97 | 314,83 | 0,68% | 324.332,00 |
| 15.07.2025 | 322,60 | 322,68 | 311,61 | 312,71 | -2,39% | 274.720,00 |
| 14.07.2025 | 322,13 | 323,46 | 318,48 | 320,36 | -0,97% | 352.486,00 |
| 11.07.2025 | 324,51 | 330,65 | 320,94 | 323,50 | -1,44% | 293.644,00 |
| 10.07.2025 | 322,18 | 334,33 | 321,29 | 328,24 | 2,27% | 414.201,00 |
| 09.07.2025 | 320,70 | 325,36 | 316,66 | 320,95 | -0,48% | 412.823,00 |
| 08.07.2025 | 318,83 | 325,42 | 318,43 | 322,50 | 1,13% | 342.577,00 |
| 07.07.2025 | 321,32 | 321,32 | 315,88 | 318,90 | -0,81% | 372.191,00 |
| 03.07.2025 | 326,14 | 329,54 | 320,03 | 321,50 | -1,40% | 175.561,00 |
| 02.07.2025 | 319,40 | 328,06 | 318,03 | 326,05 | 1,55% | 378.931,00 |
| 01.07.2025 | 314,44 | 326,75 | 311,45 | 321,07 | 2,30% | 408.027,00 |
| 30.06.2025 | 311,13 | 313,97 | 308,40 | 313,86 | 1,02% | 206.775,00 |
| 27.06.2025 | 310,98 | 314,58 | 306,95 | 310,69 | 1,27% | 677.984,00 |
| 26.06.2025 | 312,72 | 313,37 | 305,69 | 306,80 | -1,39% | 377.320,00 |
| 25.06.2025 | 314,72 | 314,72 | 307,85 | 311,14 | -1,31% | 436.573,00 |
| 24.06.2025 | 309,20 | 315,99 | 306,99 | 315,28 | 2,15% | 386.142,00 |
| 23.06.2025 | 306,62 | 313,61 | 306,62 | 308,64 | -0,23% | 566.600,00 |
| 20.06.2025 | 305,59 | 310,44 | 301,90 | 309,36 | 2,20% | 953.786,00 |
| 18.06.2025 | 299,70 | 304,44 | 294,07 | 302,69 | 1,60% | 656.130,00 |
| 17.06.2025 | 297,64 | 304,65 | 295,14 | 297,92 | -1,02% | 467.267,00 |
| 16.06.2025 | 299,38 | 304,69 | 295,22 | 300,98 | 0,92% | 313.644,00 |
| 13.06.2025 | 300,00 | 304,08 | 297,85 | 298,25 | -1,89% | 327.943,00 |
| 12.06.2025 | 301,62 | 306,53 | 300,82 | 304,00 | 0,56% | 340.854,00 |
| 11.06.2025 | 308,31 | 314,47 | 302,29 | 302,31 | -1,17% | 315.058,00 |
| 10.06.2025 | 300,88 | 309,20 | 299,70 | 305,89 | 2,54% | 211.444,00 |
| 09.06.2025 | 298,85 | 300,79 | 295,15 | 298,32 | 0,61% | 262.217,00 |
| 06.06.2025 | 295,92 | 300,79 | 294,50 | 296,50 | 1,04% | 421.400,00 |
| 05.06.2025 | 311,60 | 313,22 | 293,20 | 293,46 | -6,16% | 524.708,00 |
| 04.06.2025 | 306,07 | 318,42 | 306,07 | 312,74 | 2,18% | 395.758,00 |
| 03.06.2025 | 297,86 | 307,76 | 294,95 | 306,07 | 2,77% | 359.074,00 |
| 02.06.2025 | 293,87 | 298,19 | 291,28 | 297,81 | 0,99% | 306.173,00 |
| 30.05.2025 | 296,56 | 297,49 | 292,62 | 294,90 | -0,72% | 315.100,00 |
| 29.05.2025 | 297,00 | 299,10 | 294,39 | 297,05 | 1,10% | 232.643,00 |
| 28.05.2025 | 298,59 | 300,28 | 293,51 | 293,81 | -1,60% | 216.805,00 |
| 27.05.2025 | 300,55 | 302,32 | 297,54 | 298,59 | 1,25% | 194.954,00 |
| 23.05.2025 | 288,70 | 296,73 | 287,17 | 294,89 | 0,63% | 266.219,00 |
| 22.05.2025 | 295,77 | 298,82 | 292,71 | 293,03 | -0,93% | 382.937,00 |
| 21.05.2025 | 302,22 | 303,41 | 292,53 | 295,77 | -3,54% | 371.053,00 |
| 20.05.2025 | 306,45 | 310,61 | 304,51 | 306,62 | 0,21% | 206.174,00 |
| 19.05.2025 | 300,73 | 306,30 | 300,73 | 305,98 | 0,10% | 188.922,00 |
| 16.05.2025 | 297,35 | 306,28 | 293,02 | 305,66 | 3,23% | 239.605,00 |
| 15.05.2025 | 292,13 | 299,39 | 284,48 | 296,11 | 1,50% | 485.018,00 |
| 14.05.2025 | 310,34 | 310,34 | 290,35 | 291,73 | -5,94% | 608.178,00 |
| 13.05.2025 | 313,02 | 315,52 | 306,11 | 310,15 | -1,14% | 275.084,00 |
| 12.05.2025 | 304,44 | 315,13 | 302,13 | 313,74 | 5,98% | 321.040,00 |
| 09.05.2025 | 301,79 | 302,86 | 295,92 | 296,03 | -1,59% | 199.940,00 |
| 08.05.2025 | 299,95 | 304,08 | 296,60 | 300,81 | 0,27% | 340.317,00 |
| 07.05.2025 | 293,79 | 300,47 | 292,03 | 299,99 | 3,89% | 456.889,00 |
| 06.05.2025 | 295,86 | 297,58 | 284,10 | 288,77 | -3,90% | 733.123,00 |
| 05.05.2025 | 304,47 | 305,73 | 299,61 | 300,49 | -1,51% | 297.225,00 |
| 02.05.2025 | 308,99 | 312,25 | 303,52 | 305,11 | 0,95% | 313.504,00 |
| 01.05.2025 | 306,15 | 311,08 | 292,45 | 302,25 | -1,99% | 436.147,00 |
| 30.04.2025 | 304,95 | 309,08 | 301,42 | 308,39 | 0,67% | 364.276,00 |
| 29.04.2025 | 296,21 | 307,95 | 295,46 | 306,35 | 2,74% | 490.817,00 |
| 28.04.2025 | 299,00 | 303,30 | 294,53 | 298,18 | -0,12% | 390.344,00 |
| 25.04.2025 | 300,00 | 300,00 | 291,55 | 298,55 | -1,43% | 400.117,00 |
| 24.04.2025 | 291,22 | 303,78 | 287,04 | 302,88 | 4,25% | 572.673,00 |
| 23.04.2025 | 293,42 | 297,34 | 282,84 | 290,54 | 2,93% | 1.412.525,00 |
| 22.04.2025 | 259,13 | 285,37 | 250,05 | 282,28 | -2,32% | 1.817.020,00 |