481,250€
0,49%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 474,30 | 477,30 | 474,20 | 476,80 | -0,44% | - |
| 17.12.2025 | 474,60 | 478,90 | 474,60 | 478,90 | 2,31% | 3,00 |
| 16.12.2025 | 468,10 | 468,10 | 468,10 | 468,10 | -1,72% | 3,00 |
| 15.12.2025 | 479,70 | 479,70 | 474,20 | 476,30 | 0,04% | 26,00 |
| 12.12.2025 | 486,50 | 486,50 | 476,10 | 476,10 | -1,51% | 4,00 |
| 11.12.2025 | 480,30 | 483,40 | 480,30 | 483,40 | 4,05% | 9,00 |
| 10.12.2025 | 464,60 | 464,60 | 464,60 | 464,60 | -1,69% | 8,00 |
| 09.12.2025 | 469,00 | 472,60 | 468,70 | 472,60 | -0,42% | 9,00 |
| 08.12.2025 | 472,80 | 475,70 | 467,80 | 474,60 | 2,28% | 29,00 |
| 05.12.2025 | 464,70 | 464,70 | 464,00 | 464,00 | -1,82% | 9,00 |
| 04.12.2025 | 479,00 | 479,00 | 460,00 | 472,60 | -4,04% | 145,00 |
| 03.12.2025 | 505,60 | 505,60 | 492,50 | 492,50 | -2,24% | 32,00 |
| 02.12.2025 | 503,00 | 509,80 | 503,00 | 503,80 | -1,79% | 31,00 |
| 01.12.2025 | 510,00 | 513,00 | 508,60 | 513,00 | 0,51% | 25,00 |
| 28.11.2025 | 528,20 | 528,20 | 509,00 | 510,40 | -3,00% | 11,00 |
| 27.11.2025 | 526,20 | 526,20 | 526,20 | 526,20 | 0,27% | 2,00 |
| 26.11.2025 | 527,00 | 527,00 | 520,40 | 524,80 | -0,83% | 70,00 |
| 25.11.2025 | 539,00 | 539,00 | 529,20 | 529,20 | 0,80% | 58,00 |
| 24.11.2025 | 511,40 | 525,00 | 509,20 | 525,00 | 2,90% | 30,00 |
| 21.11.2025 | 514,60 | 514,60 | 510,20 | 510,20 | -1,43% | 31,00 |
| 20.11.2025 | 518,80 | 522,20 | 517,60 | 517,60 | 1,89% | 32,00 |
| 19.11.2025 | 507,00 | 508,00 | 507,00 | 508,00 | 0,36% | 4,00 |
| 18.11.2025 | 506,20 | 506,20 | 506,20 | 506,20 | 0,12% | 17,00 |
| 17.11.2025 | 512,00 | 512,20 | 505,60 | 505,60 | -1,56% | 47,00 |
| 14.11.2025 | 501,80 | 515,60 | 495,40 | 513,60 | 0,39% | 81,00 |
| 13.11.2025 | 511,00 | 511,60 | 511,00 | 511,60 | -2,10% | 153,00 |
| 12.11.2025 | 524,60 | 524,60 | 522,60 | 522,60 | -0,27% | 77,00 |
| 11.11.2025 | 516,00 | 524,00 | 515,40 | 524,00 | 0,31% | 53,00 |
| 10.11.2025 | 509,20 | 522,40 | 509,20 | 522,40 | 5,62% | 135,00 |
| 07.11.2025 | 516,80 | 516,80 | 494,40 | 494,60 | -4,07% | 30,00 |
| 06.11.2025 | 515,00 | 515,60 | 513,40 | 515,60 | -1,41% | 29,00 |
| 05.11.2025 | 515,00 | 523,00 | 515,00 | 523,00 | 1,24% | 8,00 |
| 04.11.2025 | 509,40 | 516,60 | 502,80 | 516,60 | 0,74% | 17,00 |
| 03.11.2025 | 504,00 | 512,80 | 500,40 | 512,80 | 1,54% | 57,00 |
| 31.10.2025 | 502,00 | 505,00 | 502,00 | 505,00 | -0,08% | 36,00 |
| 30.10.2025 | 503,80 | 507,00 | 503,80 | 505,40 | -0,86% | 20,00 |
| 29.10.2025 | 497,80 | 509,80 | 497,60 | 509,80 | 2,53% | 41,00 |
| 28.10.2025 | 511,40 | 512,80 | 488,20 | 497,20 | -3,00% | 124,00 |
| 27.10.2025 | 521,00 | 521,00 | 512,60 | 512,60 | -1,12% | 86,00 |
| 24.10.2025 | 518,20 | 518,40 | 506,80 | 518,40 | 0,90% | 33,00 |
| 23.10.2025 | 558,20 | 564,00 | 499,00 | 513,80 | 11,38% | 124,00 |
| 22.10.2025 | 473,30 | 473,30 | 460,00 | 461,30 | -0,65% | 71,00 |
| 21.10.2025 | 464,80 | 472,20 | 464,10 | 464,30 | 0,93% | 84,00 |
| 20.10.2025 | 451,20 | 460,00 | 450,90 | 460,00 | 2,66% | 64,00 |
| 17.10.2025 | 439,80 | 448,70 | 437,60 | 448,10 | 0,00% | 75,00 |
| 16.10.2025 | 442,00 | 451,65 | 437,70 | 448,10 | 0,88% | - |
| 15.10.2025 | 448,30 | 448,30 | 444,20 | 444,20 | 0,07% | 94,00 |
| 14.10.2025 | 450,80 | 457,40 | 443,90 | 443,90 | -2,63% | 42,00 |
| 13.10.2025 | 439,80 | 455,90 | 435,60 | 455,90 | 5,92% | 52,00 |
| 10.10.2025 | 446,60 | 446,60 | 430,20 | 430,40 | -4,93% | 47,00 |
| 09.10.2025 | 455,10 | 456,00 | 452,70 | 452,70 | -0,81% | 8,00 |
| 08.10.2025 | 452,80 | 456,40 | 452,80 | 456,40 | 1,65% | 6,00 |
| 07.10.2025 | 455,90 | 455,90 | 449,00 | 449,00 | -0,88% | 11,00 |
| 06.10.2025 | 452,20 | 453,90 | 449,90 | 453,00 | -0,26% | 16,00 |
| 03.10.2025 | 455,60 | 455,60 | 451,50 | 454,20 | -0,46% | 106,00 |
| 02.10.2025 | 460,00 | 460,00 | 445,20 | 456,30 | -1,57% | 118,00 |
| 01.10.2025 | 437,40 | 463,60 | 437,40 | 463,60 | 6,75% | 31,00 |
| 30.09.2025 | 430,20 | 434,30 | 430,20 | 434,30 | 2,74% | 114,00 |
| 29.09.2025 | 422,70 | 422,70 | 422,70 | 422,70 | 1,64% | 25,00 |
| 26.09.2025 | 416,40 | 416,40 | 415,90 | 415,90 | -0,14% | 7,00 |
| 25.09.2025 | 420,90 | 420,90 | 413,10 | 416,50 | -1,79% | 37,00 |
| 24.09.2025 | 418,50 | 424,90 | 418,50 | 424,10 | -0,19% | 35,00 |
| 23.09.2025 | 424,90 | 424,90 | 424,90 | 424,90 | 1,00% | 1,00 |
| 22.09.2025 | 424,00 | 426,10 | 419,90 | 420,70 | 0,17% | 41,00 |
| 19.09.2025 | 423,50 | 425,00 | 418,80 | 420,00 | -1,52% | 19,00 |
| 18.09.2025 | 425,00 | 426,50 | 425,00 | 426,50 | 1,72% | 10,00 |
| 17.09.2025 | 412,30 | 420,00 | 412,30 | 419,30 | -0,17% | 50,00 |
| 16.09.2025 | 418,40 | 420,00 | 418,40 | 420,00 | 0,24% | 33,00 |
| 15.09.2025 | 421,20 | 421,20 | 414,80 | 419,00 | -0,55% | 24,00 |
| 12.09.2025 | 422,00 | 422,00 | 420,80 | 421,30 | -0,47% | 30,00 |
| 11.09.2025 | 405,80 | 423,30 | 405,80 | 423,30 | 2,94% | 143,00 |
| 10.09.2025 | 416,80 | 418,80 | 409,50 | 411,20 | -0,32% | 69,00 |
| 09.09.2025 | 416,70 | 418,30 | 411,30 | 412,50 | 0,51% | 35,00 |
| 08.09.2025 | 418,30 | 418,30 | 410,40 | 410,40 | -0,87% | 2,00 |
| 05.09.2025 | 415,70 | 417,30 | 412,60 | 414,00 | 1,05% | 38,00 |
| 04.09.2025 | 408,50 | 410,50 | 408,50 | 409,70 | -0,51% | 60,00 |
| 03.09.2025 | 408,50 | 411,80 | 408,50 | 411,80 | 2,51% | 9,00 |
| 02.09.2025 | 404,00 | 407,30 | 401,70 | 401,70 | -0,57% | 109,00 |
| 01.09.2025 | 406,00 | 408,00 | 404,00 | 404,00 | 0,70% | 7,00 |
| 29.08.2025 | 401,20 | 401,20 | 401,20 | 401,20 | -2,19% | 3,00 |
| 28.08.2025 | 410,00 | 410,20 | 410,00 | 410,20 | 1,61% | 10,00 |
| 27.08.2025 | 404,10 | 412,15 | 402,10 | 403,70 | 0,80% | - |
| 26.08.2025 | 398,70 | 402,10 | 397,20 | 400,50 | -0,20% | 18,00 |
| 25.08.2025 | 395,00 | 401,60 | 395,00 | 401,30 | 1,42% | 21,00 |
| 22.08.2025 | 399,20 | 399,20 | 395,70 | 395,70 | 0,08% | 4,00 |
| 21.08.2025 | 397,20 | 397,20 | 392,80 | 395,40 | -0,58% | 135,00 |
| 20.08.2025 | 393,60 | 397,70 | 393,60 | 397,70 | -0,28% | 24,00 |
| 19.08.2025 | 394,40 | 399,80 | 394,40 | 398,80 | 2,60% | 30,00 |
| 18.08.2025 | 387,90 | 388,70 | 387,90 | 388,70 | -1,40% | 14,00 |
| 15.08.2025 | 397,90 | 397,90 | 394,20 | 394,20 | 0,48% | 21,00 |
| 14.08.2025 | 394,80 | 398,60 | 392,30 | 392,30 | -1,68% | 40,00 |
| 13.08.2025 | 390,70 | 400,10 | 390,70 | 399,00 | 2,15% | 97,00 |
| 12.08.2025 | 389,80 | 390,60 | 385,90 | 390,60 | 1,17% | 28,00 |
| 11.08.2025 | 374,90 | 386,10 | 374,90 | 386,10 | 4,21% | 51,00 |
| 08.08.2025 | 366,10 | 370,50 | 366,10 | 370,50 | 1,56% | 25,00 |
| 07.08.2025 | 371,10 | 371,10 | 364,80 | 364,80 | -0,57% | 16,00 |
| 06.08.2025 | 367,80 | 367,80 | 366,90 | 366,90 | -2,16% | 60,00 |
| 05.08.2025 | 374,70 | 375,00 | 374,70 | 375,00 | 1,32% | 18,00 |
| 04.08.2025 | 369,00 | 372,60 | 362,20 | 370,10 | 1,48% | 451,00 |
| 01.08.2025 | 370,30 | 371,60 | 355,90 | 364,70 | -4,30% | 121,00 |