403,800€
-2,58%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 403,80 | 404,20 | 403,25 | 403,70 | -2,61% | - |
| 15.06.2026 | 414,50 | 414,50 | 414,50 | 414,50 | 1,04% | 1,00 |
| 12.06.2026 | 410,75 | 416,15 | 406,95 | 410,25 | -0,26% | - |
| 11.06.2026 | 397,30 | 411,30 | 397,30 | 411,30 | 4,21% | 61,00 |
| 10.06.2026 | 394,70 | 394,70 | 394,70 | 394,70 | -0,73% | 1,00 |
| 09.06.2026 | 402,40 | 402,40 | 397,60 | 397,60 | 3,03% | 37,00 |
| 08.06.2026 | 401,30 | 401,30 | 385,90 | 385,90 | -3,81% | 8,00 |
| 05.06.2026 | 401,20 | 401,20 | 401,20 | 401,20 | 1,21% | 5,00 |
| 04.06.2026 | 392,80 | 396,40 | 392,80 | 396,40 | 2,75% | 5,00 |
| 03.06.2026 | 386,60 | 386,60 | 385,80 | 385,80 | 2,06% | 30,00 |
| 02.06.2026 | 379,10 | 380,00 | 378,00 | 378,00 | -2,98% | 10,00 |
| 01.06.2026 | 391,40 | 391,40 | 377,40 | 389,60 | 1,58% | 6,00 |
| 29.05.2026 | 385,05 | 386,20 | 379,05 | 383,55 | 1,15% | - |
| 28.05.2026 | 379,20 | 379,20 | 379,20 | 379,20 | 2,88% | 1,00 |
| 27.05.2026 | 368,60 | 368,60 | 368,60 | 368,60 | -0,19% | 6,00 |
| 26.05.2026 | 366,80 | 374,00 | 365,50 | 369,30 | -3,45% | 102,00 |
| 25.05.2026 | 382,50 | 382,50 | 382,50 | 382,50 | 5,02% | 2,00 |
| 22.05.2026 | 364,20 | 364,20 | 364,20 | 364,20 | 2,02% | 2,00 |
| 21.05.2026 | 357,00 | 357,00 | 357,00 | 357,00 | -1,19% | 10,00 |
| 20.05.2026 | 361,30 | 361,30 | 361,30 | 361,30 | 2,88% | 1,00 |
| 19.05.2026 | 354,10 | 354,30 | 351,20 | 351,20 | -3,25% | 15,00 |
| 18.05.2026 | 361,70 | 363,00 | 348,20 | 363,00 | -1,81% | 33,00 |
| 15.05.2026 | 369,70 | 369,70 | 369,70 | 369,70 | 1,05% | 2,00 |
| 14.05.2026 | 362,70 | 367,30 | 357,05 | 365,85 | 1,43% | - |
| 13.05.2026 | 355,40 | 360,70 | 355,40 | 360,70 | 0,81% | 61,00 |
| 12.05.2026 | 357,80 | 357,80 | 357,80 | 357,80 | 0,87% | 6,00 |
| 11.05.2026 | 352,70 | 357,10 | 349,90 | 354,70 | -2,34% | 58,00 |
| 08.05.2026 | 358,10 | 363,20 | 358,10 | 363,20 | -1,14% | 34,00 |
| 07.05.2026 | 370,90 | 370,90 | 355,80 | 367,40 | 0,88% | 41,00 |
| 06.05.2026 | 364,20 | 364,20 | 364,20 | 364,20 | -0,08% | 51,00 |
| 05.05.2026 | 350,50 | 364,50 | 350,50 | 364,50 | 2,88% | 29,00 |
| 04.05.2026 | 363,20 | 363,20 | 354,00 | 354,30 | -0,76% | 15,00 |
| 30.04.2026 | 356,80 | 357,00 | 356,80 | 357,00 | 0,95% | 20,00 |
| 29.04.2026 | 350,75 | 356,50 | 344,30 | 353,65 | -0,32% | - |
| 28.04.2026 | 356,20 | 356,20 | 354,80 | 354,80 | 0,65% | 11,00 |
| 27.04.2026 | 342,40 | 360,60 | 342,10 | 352,50 | 0,57% | 76,00 |
| 24.04.2026 | 342,20 | 350,50 | 334,10 | 350,50 | 4,56% | 43,00 |
| 23.04.2026 | 365,00 | 367,10 | 325,60 | 335,20 | -22,46% | 296,00 |
| 22.04.2026 | 438,10 | 438,10 | 429,80 | 432,30 | -1,37% | 66,00 |
| 21.04.2026 | 438,30 | 438,30 | 438,30 | 438,30 | -1,73% | 17,00 |
| 20.04.2026 | 440,00 | 447,00 | 440,00 | 446,00 | 0,16% | 14,00 |
| 17.04.2026 | 445,30 | 445,30 | 445,30 | 445,30 | 3,20% | 1,00 |
| 16.04.2026 | 431,50 | 431,50 | 431,50 | 431,50 | -1,60% | 1,00 |
| 15.04.2026 | 449,70 | 449,70 | 438,50 | 438,50 | 0,07% | 27,00 |
| 14.04.2026 | 434,00 | 438,20 | 434,00 | 438,20 | 6,59% | 4,00 |
| 13.04.2026 | 411,10 | 411,10 | 411,10 | 411,10 | -1,15% | 19,00 |
| 10.04.2026 | 420,10 | 420,10 | 415,90 | 415,90 | -2,76% | 35,00 |
| 09.04.2026 | 434,10 | 434,10 | 427,60 | 427,70 | -5,00% | 55,00 |
| 08.04.2026 | 447,10 | 450,20 | 447,10 | 450,20 | 2,57% | 3,00 |
| 07.04.2026 | 438,30 | 438,90 | 438,30 | 438,90 | 2,28% | 11,00 |
| 02.04.2026 | 429,10 | 429,10 | 429,10 | 429,10 | 1,80% | 36,00 |
| 01.04.2026 | 425,10 | 425,10 | 421,50 | 421,50 | 1,42% | 10,00 |
| 31.03.2026 | 415,60 | 415,60 | 415,60 | 415,60 | 3,20% | 30,00 |
| 30.03.2026 | 391,00 | 402,70 | 385,40 | 402,70 | 2,60% | 63,00 |
| 27.03.2026 | 397,40 | 397,40 | 392,30 | 392,50 | -3,09% | 20,00 |
| 26.03.2026 | 405,00 | 405,00 | 405,00 | 405,00 | 0,21% | 5,00 |
| 25.03.2026 | 399,45 | 405,90 | 397,35 | 404,15 | 1,39% | - |
| 24.03.2026 | 394,55 | 398,80 | 390,55 | 398,60 | 1,22% | - |
| 23.03.2026 | 389,50 | 395,90 | 388,60 | 393,80 | 0,59% | 37,00 |
| 20.03.2026 | 395,30 | 396,10 | 391,50 | 391,50 | -1,25% | 18,00 |
| 19.03.2026 | 396,60 | 403,70 | 392,10 | 396,45 | -0,41% | - |
| 18.03.2026 | 398,10 | 398,10 | 398,10 | 398,10 | 0,35% | 2,00 |
| 17.03.2026 | 392,10 | 396,70 | 389,90 | 396,70 | 0,18% | 95,00 |
| 16.03.2026 | 396,50 | 404,80 | 396,00 | 396,00 | 1,90% | 48,00 |
| 13.03.2026 | 388,60 | 388,60 | 388,60 | 388,60 | 0,18% | 1,00 |
| 12.03.2026 | 396,10 | 396,10 | 387,90 | 387,90 | -5,78% | 23,00 |
| 11.03.2026 | 411,70 | 411,70 | 411,70 | 411,70 | 2,06% | 3,00 |
| 10.03.2026 | 412,50 | 414,20 | 403,40 | 403,40 | -1,87% | 4,00 |
| 09.03.2026 | 409,90 | 413,30 | 409,00 | 411,10 | 1,09% | 35,00 |
| 06.03.2026 | 404,75 | 412,30 | 398,15 | 406,65 | 0,11% | - |
| 05.03.2026 | 394,00 | 406,20 | 393,00 | 406,20 | 2,60% | 52,00 |
| 04.03.2026 | 402,80 | 404,90 | 395,90 | 395,90 | -0,03% | 30,00 |
| 03.03.2026 | 385,30 | 396,00 | 385,30 | 396,00 | 3,31% | 51,00 |
| 02.03.2026 | 382,30 | 383,30 | 376,90 | 383,30 | 1,38% | 26,00 |
| 27.02.2026 | 378,10 | 378,10 | 378,10 | 378,10 | -1,36% | 10,00 |
| 26.02.2026 | 372,70 | 383,30 | 372,70 | 383,30 | 4,97% | 10,00 |
| 25.02.2026 | 374,70 | 377,75 | 361,05 | 365,15 | -2,83% | - |
| 24.02.2026 | 376,40 | 376,40 | 375,80 | 375,80 | 0,91% | 4,00 |
| 23.02.2026 | 384,40 | 384,40 | 371,90 | 372,40 | -1,09% | 96,00 |
| 20.02.2026 | 378,20 | 378,20 | 376,50 | 376,50 | -0,16% | 11,00 |
| 19.02.2026 | 380,70 | 380,80 | 365,00 | 377,10 | -0,37% | 32,00 |
| 18.02.2026 | 365,60 | 378,50 | 365,60 | 378,50 | 3,87% | 6,00 |
| 17.02.2026 | 362,60 | 369,50 | 360,10 | 364,40 | 0,05% | 230,00 |
| 16.02.2026 | 363,50 | 364,20 | 363,50 | 364,20 | 0,77% | 25,00 |
| 13.02.2026 | 354,30 | 365,70 | 350,10 | 361,40 | 4,15% | 239,00 |
| 12.02.2026 | 355,90 | 355,90 | 336,20 | 347,00 | -3,45% | 116,00 |
| 11.02.2026 | 373,20 | 377,40 | 357,00 | 359,40 | -4,97% | 106,00 |
| 10.02.2026 | 415,10 | 425,00 | 378,20 | 378,20 | -16,49% | 266,00 |
| 09.02.2026 | 455,30 | 459,90 | 447,40 | 452,90 | -1,24% | 99,00 |
| 06.02.2026 | 455,80 | 463,90 | 455,80 | 458,60 | 0,46% | 48,00 |
| 05.02.2026 | 470,00 | 470,00 | 456,50 | 456,50 | -3,08% | 9,00 |
| 04.02.2026 | 485,40 | 485,40 | 465,20 | 471,00 | -2,50% | 76,00 |
| 03.02.2026 | 501,20 | 501,20 | 479,00 | 483,10 | -2,54% | 69,00 |
| 02.02.2026 | 491,30 | 495,70 | 491,30 | 495,70 | 1,29% | 31,00 |
| 30.01.2026 | 493,05 | 499,35 | 489,40 | 489,40 | -0,91% | - |
| 29.01.2026 | 499,85 | 500,95 | 485,90 | 493,90 | -0,51% | - |
| 28.01.2026 | 502,50 | 504,80 | 493,05 | 496,45 | -1,03% | - |
| 27.01.2026 | 507,30 | 508,40 | 498,00 | 501,60 | -1,36% | - |
| 26.01.2026 | 496,55 | 508,50 | 491,90 | 508,50 | -2,14% | - |
| 23.01.2026 | 519,60 | 519,60 | 519,60 | 519,60 | -0,93% | 3,00 |