516,990$
-1,97%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 520,62 | 526,04 | 510,75 | 516,93 | -1,99% | 362.290,00 |
| 13.10.2025 | 507,69 | 529,78 | 497,33 | 527,40 | 5,22% | 463.042,00 |
| 10.10.2025 | 518,20 | 521,03 | 494,17 | 501,22 | -3,37% | 405.497,00 |
| 09.10.2025 | 532,91 | 537,40 | 515,76 | 518,69 | -2,32% | 233.037,00 |
| 08.10.2025 | 535,66 | 535,66 | 523,04 | 531,00 | -0,16% | 184.388,00 |
| 07.10.2025 | 530,94 | 538,32 | 524,32 | 531,85 | 0,29% | 229.036,00 |
| 06.10.2025 | 536,99 | 536,99 | 527,61 | 530,30 | -0,32% | 218.770,00 |
| 03.10.2025 | 535,18 | 539,18 | 526,95 | 532,00 | -0,78% | 21.751,00 |
| 02.10.2025 | 525,75 | 542,43 | 521,84 | 536,17 | -1,42% | 468.526,00 |
| 01.10.2025 | 514,54 | 547,15 | 514,54 | 543,90 | 5,81% | 610.240,00 |
| 30.09.2025 | 500,90 | 514,90 | 500,13 | 514,05 | 2,65% | 387.677,00 |
| 29.09.2025 | 499,15 | 501,31 | 495,06 | 500,76 | 0,80% | 163.017,00 |
| 26.09.2025 | 487,12 | 497,11 | 484,50 | 496,79 | 1,81% | 169.729,00 |
| 25.09.2025 | 496,72 | 496,72 | 484,00 | 487,95 | -1,88% | 191.299,00 |
| 24.09.2025 | 498,61 | 506,55 | 495,77 | 497,32 | 0,24% | 182.340,00 |
| 23.09.2025 | 495,86 | 501,90 | 494,70 | 496,14 | -0,39% | 166.817,00 |
| 22.09.2025 | 498,60 | 501,37 | 492,79 | 498,08 | -0,10% | 155.824,00 |
| 19.09.2025 | 505,88 | 505,88 | 492,52 | 498,60 | -0,67% | 744.028,00 |
| 18.09.2025 | 502,32 | 505,15 | 497,17 | 501,94 | 0,81% | 267.734,00 |
| 17.09.2025 | 488,47 | 506,55 | 485,54 | 497,89 | 1,45% | 294.105,00 |
| 16.09.2025 | 495,79 | 499,65 | 487,33 | 490,77 | -1,14% | 200.374,00 |
| 15.09.2025 | 488,71 | 497,55 | 485,33 | 496,41 | 1,18% | 337.434,00 |
| 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% | 342.680,00 |
| 09.09.2025 | 491,37 | 494,22 | 481,96 | 485,59 | -1,32% | 450.202,00 |
| 08.09.2025 | 490,04 | 494,17 | 483,48 | 492,09 | 1,05% | 453.399,00 |
| 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 |