441,200€
-0,61%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 445,45 | 448,20 | 438,10 | 442,30 | -0,36% | - |
| 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 |
| 31.07.2025 | 381,40 | 381,70 | 379,50 | 381,10 | -0,76% | 49,00 |
| 30.07.2025 | 384,80 | 392,50 | 384,00 | 384,00 | -0,10% | 68,00 |
| 29.07.2025 | 381,30 | 384,40 | 376,50 | 384,40 | -0,75% | 72,00 |
| 28.07.2025 | 381,40 | 388,80 | 381,40 | 387,30 | 1,95% | 138,00 |
| 25.07.2025 | 372,30 | 382,50 | 364,40 | 379,90 | -1,48% | 156,00 |
| 24.07.2025 | 368,40 | 390,80 | 368,40 | 385,60 | 5,67% | 142,00 |
| 23.07.2025 | 405,70 | 405,70 | 364,90 | 364,90 | -10,28% | 1.146,00 |
| 22.07.2025 | 380,10 | 422,40 | 371,30 | 406,70 | 52,89% | 2.304,00 |
| 21.07.2025 | 270,60 | 270,60 | 264,80 | 266,00 | -1,30% | 415,00 |
| 18.07.2025 | 271,60 | 274,30 | 267,20 | 269,50 | -1,53% | 41,00 |
| 17.07.2025 | 273,70 | 273,70 | 273,70 | 273,70 | 1,63% | 12,00 |
| 16.07.2025 | 266,50 | 269,30 | 265,10 | 269,30 | -0,26% | 90,00 |
| 15.07.2025 | 276,30 | 278,40 | 270,00 | 270,00 | -1,82% | 261,00 |
| 14.07.2025 | 278,00 | 278,10 | 275,00 | 275,00 | 0,18% | 42,00 |
| 11.07.2025 | 281,00 | 281,00 | 274,50 | 274,50 | -3,11% | 84,00 |
| 10.07.2025 | 278,00 | 285,90 | 278,00 | 283,30 | 4,08% | 62,00 |
| 09.07.2025 | 275,90 | 275,90 | 272,10 | 272,20 | -1,34% | 124,00 |
| 08.07.2025 | 271,10 | 275,90 | 271,10 | 275,90 | 1,77% | 9,00 |
| 07.07.2025 | 276,50 | 276,50 | 271,10 | 271,10 | -1,53% | 65,00 |
| 04.07.2025 | 275,50 | 275,50 | 275,30 | 275,30 | 0,25% | 10,00 |
| 03.07.2025 | 279,70 | 279,70 | 272,00 | 274,60 | -0,40% | 80,00 |
| 02.07.2025 | 275,00 | 275,70 | 274,80 | 275,70 | 1,06% | 49,00 |
| 01.07.2025 | 264,50 | 272,80 | 264,50 | 272,80 | 2,71% | 44,00 |
| 30.06.2025 | 264,50 | 265,60 | 264,40 | 265,60 | 0,61% | 64,00 |
| 27.06.2025 | 262,10 | 264,00 | 262,10 | 264,00 | 0,53% | 39,00 |
| 26.06.2025 | 264,70 | 266,60 | 262,60 | 262,60 | -2,01% | 46,00 |
| 25.06.2025 | 269,60 | 269,60 | 265,50 | 268,00 | 1,09% | 49,00 |
| 24.06.2025 | 265,80 | 265,80 | 265,10 | 265,10 | -0,93% | 12,00 |
| 23.06.2025 | 266,30 | 271,90 | 266,20 | 267,60 | 1,40% | 15,00 |
| 20.06.2025 | 263,90 | 263,90 | 263,90 | 263,90 | -0,26% | 1,00 |
| 19.06.2025 | 264,60 | 264,60 | 264,60 | 264,60 | 2,96% | 2,00 |
| 18.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -2,06% | 15,00 |
| 17.06.2025 | 256,90 | 262,50 | 256,90 | 262,40 | 1,12% | 13,00 |
| 16.06.2025 | 256,60 | 260,60 | 256,60 | 259,50 | 0,00% | 63,00 |
| 13.06.2025 | 258,90 | 259,50 | 258,90 | 259,50 | -1,18% | 31,00 |
| 12.06.2025 | 259,90 | 262,60 | 259,90 | 262,60 | -0,91% | 24,00 |
| 11.06.2025 | 266,10 | 266,10 | 265,00 | 265,00 | -1,89% | 22,00 |
| 10.06.2025 | 262,40 | 270,10 | 259,80 | 270,10 | 3,33% | 26,00 |
| 09.06.2025 | 260,00 | 263,50 | 260,00 | 261,40 | 0,58% | 203,00 |
| 06.06.2025 | 259,60 | 262,00 | 259,60 | 259,90 | 0,35% | 39,00 |
| 05.06.2025 | 274,70 | 274,70 | 259,00 | 259,00 | -6,36% | 72,00 |
| 04.06.2025 | 266,90 | 276,60 | 266,90 | 276,60 | 2,63% | 13,00 |
| 03.06.2025 | 257,60 | 269,50 | 257,60 | 269,50 | 3,93% | 51,00 |
| 02.06.2025 | 259,60 | 259,60 | 255,50 | 259,30 | -0,50% | 49,00 |
| 30.05.2025 | 264,80 | 264,80 | 260,00 | 260,60 | -0,15% | 56,00 |
| 29.05.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 0,35% | 25,00 |