323,550€
-0,02%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 323,20 | 327,00 | 317,20 | 322,50 | -0,34% | 103,00 |
| 19.12.2024 | 321,50 | 323,90 | 317,00 | 323,60 | 1,70% | 79,00 |
| 18.12.2024 | 336,60 | 337,00 | 318,20 | 318,20 | -5,16% | 131,00 |
| 17.12.2024 | 329,60 | 337,00 | 329,60 | 335,50 | 0,27% | 68,00 |
| 16.12.2024 | 324,80 | 336,90 | 324,80 | 334,60 | 2,48% | 153,00 |
| 13.12.2024 | 330,00 | 330,00 | 326,50 | 326,50 | -0,91% | 70,00 |
| 12.12.2024 | 327,00 | 331,20 | 326,40 | 329,50 | 0,92% | 46,00 |
| 11.12.2024 | 323,00 | 328,70 | 323,00 | 326,50 | -1,21% | 33,00 |
| 10.12.2024 | 331,50 | 336,90 | 329,40 | 330,50 | -1,90% | 64,00 |
| 09.12.2024 | 334,20 | 337,00 | 334,20 | 336,90 | 1,29% | 16,00 |
| 06.12.2024 | 325,50 | 333,20 | 325,50 | 332,60 | 3,45% | 48,00 |
| 05.12.2024 | 331,30 | 334,40 | 321,50 | 321,50 | -1,79% | 114,00 |
| 04.12.2024 | 324,20 | 328,85 | 320,80 | 327,35 | 1,44% | - |
| 03.12.2024 | 328,40 | 328,40 | 322,70 | 322,70 | -1,44% | 10,00 |
| 02.12.2024 | 325,70 | 327,40 | 323,10 | 327,40 | 0,37% | 82,00 |
| 29.11.2024 | 326,20 | 326,20 | 326,20 | 326,20 | 2,07% | 8,00 |
| 28.11.2024 | 319,60 | 319,60 | 319,60 | 319,60 | -0,25% | 3,00 |
| 27.11.2024 | 317,40 | 320,40 | 317,40 | 320,40 | 0,34% | 17,00 |
| 26.11.2024 | 319,70 | 319,70 | 318,80 | 319,30 | -2,80% | 18,00 |
| 25.11.2024 | 327,50 | 328,50 | 327,50 | 328,50 | 1,36% | 12,00 |
| 22.11.2024 | 333,20 | 334,10 | 324,10 | 324,10 | 1,33% | 34,00 |
| 21.11.2024 | 309,95 | 321,30 | 308,35 | 319,85 | 3,38% | - |
| 20.11.2024 | 299,80 | 309,40 | 298,70 | 309,40 | 3,17% | 96,00 |
| 19.11.2024 | 296,80 | 301,20 | 296,80 | 299,90 | 3,41% | 136,00 |
| 18.11.2024 | 293,10 | 295,50 | 288,20 | 290,00 | -2,72% | 521,00 |
| 15.11.2024 | 314,90 | 318,20 | 296,00 | 298,10 | -6,26% | 277,00 |
| 14.11.2024 | 330,40 | 332,80 | 317,00 | 318,00 | -7,37% | 94,00 |
| 13.11.2024 | 343,30 | 343,30 | 343,30 | 343,30 | 1,90% | 4,00 |
| 12.11.2024 | 344,00 | 345,00 | 336,90 | 336,90 | -0,56% | 138,00 |
| 11.11.2024 | 341,70 | 344,90 | 338,80 | 338,80 | -0,91% | 156,00 |
| 08.11.2024 | 328,00 | 344,50 | 328,00 | 341,90 | 4,43% | 115,00 |
| 07.11.2024 | 334,30 | 335,20 | 326,10 | 327,40 | -2,39% | 185,00 |
| 06.11.2024 | 309,70 | 335,40 | 309,70 | 335,40 | 12,85% | 153,00 |
| 05.11.2024 | 296,80 | 297,20 | 296,80 | 297,20 | 1,40% | 17,00 |
| 04.11.2024 | 293,50 | 294,20 | 289,80 | 293,10 | -0,98% | 2.090,00 |
| 01.11.2024 | 291,50 | 296,00 | 291,10 | 296,00 | 1,16% | 21,00 |
| 31.10.2024 | 293,30 | 294,20 | 288,10 | 292,60 | -0,54% | 94,00 |
| 30.10.2024 | 305,30 | 305,30 | 294,20 | 294,20 | -3,32% | 139,00 |
| 29.10.2024 | 305,80 | 306,10 | 303,40 | 304,30 | -0,52% | 122,00 |
| 28.10.2024 | 307,30 | 307,60 | 305,40 | 305,90 | 0,49% | 55,00 |
| 25.10.2024 | 303,80 | 304,60 | 303,80 | 304,40 | 0,30% | 56,00 |
| 24.10.2024 | 305,00 | 310,20 | 299,10 | 303,50 | -0,23% | 106,00 |
| 23.10.2024 | 300,00 | 305,50 | 299,40 | 304,20 | 0,76% | 82,00 |
| 22.10.2024 | 296,20 | 301,90 | 282,10 | 301,90 | -8,18% | 305,00 |
| 21.10.2024 | 329,10 | 335,20 | 327,10 | 328,80 | 0,67% | 177,00 |
| 18.10.2024 | 317,10 | 326,60 | 316,00 | 326,60 | 0,49% | 157,00 |
| 17.10.2024 | 329,00 | 329,00 | 325,00 | 325,00 | 1,59% | 59,00 |
| 16.10.2024 | 323,60 | 325,10 | 318,80 | 319,90 | -1,19% | 108,00 |
| 15.10.2024 | 325,00 | 327,65 | 319,50 | 323,75 | 0,26% | - |
| 14.10.2024 | 319,00 | 322,90 | 318,80 | 322,90 | 2,38% | 46,00 |
| 11.10.2024 | 315,40 | 315,40 | 315,40 | 315,40 | -1,99% | 20,00 |
| 10.10.2024 | 312,20 | 321,80 | 311,20 | 321,80 | 3,51% | 49,00 |
| 09.10.2024 | 308,90 | 312,20 | 307,50 | 310,90 | 3,02% | 18,00 |
| 08.10.2024 | 301,80 | 301,80 | 301,80 | 301,80 | -0,40% | 1,00 |
| 07.10.2024 | 310,40 | 313,90 | 303,00 | 303,00 | -3,10% | 6,00 |
| 04.10.2024 | 310,80 | 312,80 | 310,80 | 312,70 | 1,56% | 23,00 |
| 03.10.2024 | 304,80 | 307,90 | 303,90 | 307,90 | 2,39% | 28,00 |
| 02.10.2024 | 301,20 | 301,20 | 300,70 | 300,70 | 1,73% | 35,00 |
| 01.10.2024 | 300,30 | 301,50 | 295,60 | 295,60 | -0,03% | 44,00 |
| 30.09.2024 | 295,90 | 297,10 | 295,70 | 295,70 | -0,47% | 73,00 |
| 27.09.2024 | 291,80 | 299,60 | 290,30 | 297,10 | 1,54% | 99,00 |
| 26.09.2024 | 289,10 | 292,80 | 289,00 | 292,60 | 1,84% | 88,00 |
| 25.09.2024 | 316,20 | 316,30 | 287,30 | 287,30 | -11,52% | 186,00 |
| 24.09.2024 | 324,70 | 324,70 | 324,70 | 324,70 | -1,10% | 2,00 |
| 23.09.2024 | 329,30 | 329,30 | 328,30 | 328,30 | 0,57% | 24,00 |
| 20.09.2024 | 330,15 | 331,15 | 322,75 | 326,45 | -1,97% | - |
| 19.09.2024 | 326,20 | 335,00 | 326,20 | 333,00 | 1,96% | 57,00 |
| 18.09.2024 | 322,50 | 326,60 | 322,50 | 326,60 | -0,21% | 41,00 |
| 17.09.2024 | 320,20 | 327,30 | 320,20 | 327,30 | 2,15% | 16,00 |
| 16.09.2024 | 317,10 | 320,40 | 317,10 | 320,40 | 1,78% | 28,00 |
| 13.09.2024 | 315,90 | 316,30 | 314,80 | 314,80 | 0,93% | 10,00 |
| 12.09.2024 | 304,20 | 311,90 | 304,20 | 311,90 | 4,49% | 26,00 |
| 11.09.2024 | 295,30 | 301,60 | 295,30 | 298,50 | 0,51% | 31,00 |
| 10.09.2024 | 306,40 | 312,70 | 293,90 | 297,00 | -3,91% | 79,00 |
| 09.09.2024 | 305,60 | 309,10 | 305,60 | 309,10 | 0,75% | 39,00 |
| 06.09.2024 | 310,80 | 310,80 | 305,70 | 306,80 | -0,52% | 18,00 |
| 05.09.2024 | 312,10 | 312,10 | 308,10 | 308,40 | -2,03% | 46,00 |
| 04.09.2024 | 316,10 | 316,10 | 314,80 | 314,80 | 0,48% | 11,00 |
| 03.09.2024 | 317,50 | 319,60 | 313,30 | 313,30 | -0,22% | 99,00 |
| 02.09.2024 | 326,60 | 326,90 | 314,00 | 314,00 | -2,67% | 33,00 |
| 30.08.2024 | 330,20 | 330,30 | 313,50 | 322,60 | -2,45% | 226,00 |
| 29.08.2024 | 346,30 | 346,30 | 330,70 | 330,70 | -2,99% | 78,00 |
| 28.08.2024 | 343,00 | 343,00 | 340,90 | 340,90 | -0,99% | 36,00 |
| 27.08.2024 | 344,30 | 344,30 | 344,30 | 344,30 | -0,81% | 1,00 |
| 26.08.2024 | 349,30 | 349,30 | 347,10 | 347,10 | -0,74% | 22,00 |
| 23.08.2024 | 348,80 | 349,70 | 342,40 | 349,70 | -0,50% | 79,00 |
| 22.08.2024 | 355,05 | 358,10 | 348,65 | 351,45 | -0,04% | - |
| 21.08.2024 | 351,60 | 351,60 | 351,60 | 351,60 | 0,46% | 13,00 |
| 20.08.2024 | 353,60 | 353,70 | 350,00 | 350,00 | -0,10% | 131,00 |
| 19.08.2024 | 350,05 | 352,35 | 345,85 | 350,35 | 0,01% | - |
| 16.08.2024 | 350,30 | 350,30 | 350,30 | 350,30 | -0,28% | 7,00 |
| 15.08.2024 | 351,70 | 351,70 | 351,30 | 351,30 | 1,77% | 11,00 |
| 14.08.2024 | 348,00 | 348,00 | 345,20 | 345,20 | -1,32% | 70,00 |
| 13.08.2024 | 343,90 | 352,90 | 343,90 | 349,80 | -1,96% | 27,00 |
| 12.08.2024 | 356,80 | 356,80 | 356,80 | 356,80 | 0,14% | 8,00 |
| 09.08.2024 | 356,30 | 356,30 | 356,30 | 356,30 | 5,48% | 1,00 |
| 08.08.2024 | 334,30 | 338,10 | 334,30 | 337,80 | -0,06% | 34,00 |
| 07.08.2024 | 350,30 | 350,30 | 338,00 | 338,00 | -2,65% | 25,00 |
| 06.08.2024 | 348,10 | 349,90 | 347,20 | 347,20 | 2,27% | 34,00 |
| 05.08.2024 | 341,70 | 342,90 | 322,60 | 339,50 | 0,09% | 198,00 |