498,550$
1,85%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 481,36 | 501,33 | 481,36 | 498,34 | 1,86% | 284.409,00 |
| 01.04.2026 | 480,30 | 491,64 | 480,30 | 489,23 | 1,84% | 253.919,00 |
| 31.03.2026 | 459,17 | 482,08 | 459,17 | 480,37 | 4,45% | 322.735,00 |
| 30.03.2026 | 455,87 | 463,80 | 455,62 | 459,90 | 1,93% | 232.749,00 |
| 27.03.2026 | 463,82 | 466,00 | 449,11 | 451,20 | -3,30% | 213.252,00 |
| 26.03.2026 | 463,47 | 475,80 | 463,47 | 466,60 | -0,04% | 226.438,00 |
| 25.03.2026 | 469,58 | 471,91 | 460,33 | 466,80 | 1,32% | 397.801,00 |
| 24.03.2026 | 455,14 | 466,51 | 450,07 | 460,74 | 0,86% | 197.684,00 |
| 23.03.2026 | 458,26 | 462,17 | 453,09 | 456,83 | 0,95% | 250.051,00 |
| 20.03.2026 | 458,72 | 465,00 | 448,61 | 452,51 | -1,82% | 581.297,00 |
| 19.03.2026 | 450,20 | 465,00 | 446,89 | 460,92 | 1,43% | 282.140,00 |
| 18.03.2026 | 450,65 | 461,63 | 448,78 | 454,40 | -0,16% | 258.472,00 |
| 17.03.2026 | 457,75 | 466,17 | 451,06 | 455,15 | 0,33% | 326.658,00 |
| 16.03.2026 | 455,53 | 464,67 | 450,62 | 453,64 | 0,72% | 291.895,00 |
| 13.03.2026 | 450,52 | 464,93 | 445,04 | 450,41 | 1,48% | 327.693,00 |
| 12.03.2026 | 471,86 | 474,53 | 442,83 | 443,85 | -7,09% | 373.724,00 |
| 11.03.2026 | 464,30 | 479,02 | 463,09 | 477,72 | 2,34% | 424.536,00 |
| 10.03.2026 | 477,00 | 479,31 | 463,32 | 466,79 | -2,46% | 326.984,00 |
| 09.03.2026 | 466,70 | 483,30 | 460,51 | 478,54 | 1,69% | 312.713,00 |
| 06.03.2026 | 469,50 | 476,86 | 460,00 | 470,59 | 0,26% | 357.067,00 |
| 05.03.2026 | 460,33 | 478,00 | 459,02 | 469,38 | 0,76% | 228.567,00 |
| 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 |
| 02.01.2026 | 558,66 | 571,03 | 551,00 | 571,02 | 1,67% | 129.719,00 |
| 31.12.2025 | 566,60 | 568,87 | 560,76 | 561,65 | -1,27% | 166.319,00 |
| 30.12.2025 | 569,98 | 574,01 | 562,00 | 568,85 | -0,20% | 256.856,00 |
| 29.12.2025 | 567,56 | 577,40 | 565,71 | 569,98 | 0,43% | 133.163,00 |
| 26.12.2025 | 571,85 | 571,85 | 561,83 | 567,56 | -0,75% | 163.215,00 |
| 24.12.2025 | 565,65 | 572,87 | 564,76 | 571,86 | 0,38% | 76.000,00 |
| 23.12.2025 | 571,57 | 575,53 | 566,91 | 569,70 | -0,32% | 193.905,00 |
| 22.12.2025 | 566,04 | 574,25 | 560,77 | 571,53 | 0,56% | 207.355,00 |
| 19.12.2025 | 562,47 | 569,66 | 561,20 | 568,36 | 1,45% | 378.445,00 |
| 18.12.2025 | 561,87 | 572,44 | 559,60 | 560,21 | 0,56% | 240.335,00 |
| 17.12.2025 | 558,78 | 565,49 | 555,16 | 557,07 | -0,30% | 174.056,00 |
| 16.12.2025 | 554,82 | 560,93 | 544,24 | 558,74 | -0,07% | 263.528,00 |
| 15.12.2025 | 557,90 | 563,68 | 553,32 | 559,13 | 0,22% | 262.351,00 |
| 12.12.2025 | 566,57 | 567,88 | 557,31 | 557,90 | -1,46% | 141.815,00 |
| 11.12.2025 | 558,54 | 569,00 | 556,46 | 566,15 | 0,96% | 198.721,00 |
| 10.12.2025 | 547,83 | 563,25 | 546,50 | 560,75 | 3,06% | 256.696,00 |
| 09.12.2025 | 549,29 | 550,35 | 542,81 | 544,08 | -0,93% | 210.303,00 |
| 08.12.2025 | 545,38 | 552,60 | 541,02 | 549,17 | 0,19% | 216.856,00 |
| 05.12.2025 | 547,53 | 550,00 | 536,40 | 548,12 | 0,61% | 353.545,00 |
| 04.12.2025 | 574,09 | 576,29 | 530,96 | 544,77 | -5,50% | 580.094,00 |
| 03.12.2025 | 584,59 | 592,15 | 571,30 | 576,49 | -1,24% | 245.168,00 |
| 02.12.2025 | 590,00 | 592,91 | 582,74 | 583,70 | -0,73% | 327.491,00 |
| 01.12.2025 | 588,81 | 596,51 | 586,58 | 587,98 | -0,76% | 284.505,00 |
| 28.11.2025 | 601,11 | 604,47 | 585,65 | 592,46 | -2,33% | 203.467,00 |
| 26.11.2025 | 610,51 | 612,85 | 601,07 | 606,60 | -0,85% | 305.243,00 |
| 25.11.2025 | 616,70 | 626,26 | 610,51 | 611,81 | -1,08% | 352.109,00 |
| 24.11.2025 | 597,13 | 620,79 | 593,44 | 618,49 | 4,51% | 555.557,00 |
| 21.11.2025 | 587,00 | 596,38 | 579,27 | 591,82 | 0,97% | 253.164,00 |
| 20.11.2025 | 600,00 | 605,00 | 583,49 | 586,16 | -1,02% | 137.236,00 |
| 19.11.2025 | 590,89 | 594,07 | 585,01 | 592,18 | 0,34% | 220.871,00 |
| 18.11.2025 | 580,85 | 592,34 | 575,00 | 590,18 | 0,75% | 219.112,00 |
| 17.11.2025 | 589,18 | 600,50 | 583,68 | 585,76 | -0,73% | 156.718,00 |
| 14.11.2025 | 587,78 | 600,51 | 583,79 | 590,09 | -0,21% | 184.581,00 |
| 13.11.2025 | 590,73 | 608,09 | 586,83 | 591,32 | -1,05% | 236.099,00 |
| 12.11.2025 | 600,99 | 608,62 | 597,60 | 597,60 | -0,86% | 172.240,00 |
| 11.11.2025 | 599,55 | 609,13 | 594,06 | 602,77 | 0,39% | 368.036,00 |
| 10.11.2025 | 595,00 | 603,72 | 587,97 | 600,44 | 1,92% | 244.327,00 |
| 07.11.2025 | 590,62 | 590,62 | 573,07 | 589,15 | -0,51% | 235.542,00 |