503,800€
-0,87%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 502,20 | 502,20 | 495,00 | 499,00 | -1,81% | 503,00 |
| 08.09.2026 | 510,00 | 515,20 | 508,20 | 508,20 | -1,40% | 38,00 |
| 07.09.2026 | 517,00 | 517,00 | 502,20 | 515,40 | 2,63% | 7,00 |
| 04.09.2026 | 502,20 | 502,20 | 502,20 | 502,20 | -1,45% | 8,00 |
| 03.09.2026 | 503,00 | 509,60 | 503,00 | 509,60 | 0,08% | 23,00 |
| 02.09.2026 | 511,00 | 511,00 | 509,20 | 509,20 | 1,15% | 2,00 |
| 01.09.2026 | 522,40 | 522,40 | 503,40 | 503,40 | -1,10% | 32,00 |
| 31.08.2026 | 507,00 | 527,20 | 505,20 | 509,00 | -2,75% | 91,00 |
| 28.08.2026 | 515,20 | 523,40 | 515,00 | 523,40 | 0,73% | 22,00 |
| 27.08.2026 | 521,60 | 542,20 | 519,60 | 519,60 | -1,89% | 7,00 |
| 26.08.2026 | 536,60 | 536,80 | 516,40 | 529,60 | 0,80% | 22,00 |
| 25.08.2026 | 521,60 | 527,80 | 512,40 | 525,40 | -0,49% | 30,00 |
| 24.08.2026 | 518,80 | 533,00 | 518,80 | 528,00 | -1,75% | 135,00 |
| 21.08.2026 | 537,80 | 537,80 | 529,60 | 537,40 | 1,59% | 29,00 |
| 20.08.2026 | 522,80 | 536,20 | 522,80 | 529,00 | 2,04% | 461,00 |
| 19.08.2026 | 518,00 | 518,80 | 518,00 | 518,40 | 1,57% | 18,00 |
| 18.08.2026 | 504,80 | 523,80 | 504,80 | 510,40 | 0,79% | 39,00 |
| 17.08.2026 | 507,80 | 507,80 | 497,60 | 506,40 | 1,28% | 19,00 |
| 14.08.2026 | 498,10 | 501,20 | 498,10 | 500,00 | -0,71% | 152,00 |
| 13.08.2026 | 529,20 | 529,20 | 503,60 | 503,60 | -3,12% | 99,00 |
| 12.08.2026 | 525,00 | 525,00 | 519,20 | 519,80 | -1,37% | 54,00 |
| 11.08.2026 | 532,20 | 541,80 | 518,40 | 527,00 | 0,69% | 708,00 |
| 10.08.2026 | 501,20 | 523,40 | 501,20 | 523,40 | 3,15% | 657,00 |
| 07.08.2026 | 517,60 | 517,60 | 497,30 | 507,40 | 0,63% | 44,00 |
| 06.08.2026 | 510,00 | 515,40 | 502,40 | 504,20 | -0,36% | - |
| 05.08.2026 | 506,00 | 506,00 | 506,00 | 506,00 | 2,02% | 70,00 |
| 04.08.2026 | 509,00 | 509,00 | 488,50 | 496,00 | -0,92% | 33,00 |
| 03.08.2026 | 500,40 | 513,40 | 499,00 | 500,60 | 0,48% | 61,00 |
| 31.07.2026 | 499,10 | 500,20 | 498,20 | 498,20 | -0,99% | 24,00 |
| 30.07.2026 | 521,80 | 523,00 | 495,90 | 503,20 | -2,86% | 164,00 |
| 29.07.2026 | 500,60 | 518,00 | 500,60 | 518,00 | 2,78% | 72,00 |
| 28.07.2026 | 530,40 | 535,00 | 504,00 | 504,00 | -3,78% | 718,00 |
| 27.07.2026 | 551,60 | 558,20 | 520,20 | 523,80 | -1,17% | 354,00 |
| 24.07.2026 | 530,00 | 538,20 | 527,00 | 530,00 | 1,30% | 171,00 |
| 23.07.2026 | 530,80 | 583,60 | 520,20 | 523,20 | 11,84% | 47,00 |
| 22.07.2026 | 456,50 | 467,80 | 456,50 | 467,80 | 3,50% | 8,00 |
| 21.07.2026 | 441,50 | 453,60 | 438,50 | 452,00 | -3,69% | 94,00 |
| 20.07.2026 | 480,40 | 480,40 | 469,00 | 469,30 | -1,53% | 24,00 |
| 17.07.2026 | 458,10 | 476,60 | 458,10 | 476,60 | 2,08% | 2,00 |
| 16.07.2026 | 459,20 | 466,90 | 459,20 | 466,90 | 0,04% | 6,00 |
| 15.07.2026 | 478,30 | 478,30 | 460,50 | 466,70 | 1,88% | 11,00 |
| 14.07.2026 | 458,10 | 458,10 | 458,10 | 458,10 | -5,37% | 13,00 |
| 13.07.2026 | 480,10 | 484,10 | 480,10 | 484,10 | 3,86% | 42,00 |
| 10.07.2026 | 466,10 | 466,10 | 466,10 | 466,10 | 0,19% | 15,00 |
| 09.07.2026 | 462,00 | 468,40 | 462,00 | 465,20 | 0,50% | 29,00 |
| 08.07.2026 | 467,20 | 482,00 | 462,90 | 462,90 | -3,56% | 11,00 |
| 07.07.2026 | 488,10 | 503,00 | 480,00 | 480,00 | -1,80% | 21,00 |
| 06.07.2026 | 500,80 | 500,80 | 482,00 | 488,80 | -1,53% | 52,00 |
| 03.07.2026 | 496,40 | 496,40 | 496,40 | 496,40 | 1,35% | 3,00 |
| 02.07.2026 | 483,80 | 489,80 | 480,50 | 489,80 | 1,14% | 104,00 |
| 01.07.2026 | 472,00 | 484,30 | 472,00 | 484,30 | 3,35% | 8,00 |
| 30.06.2026 | 460,30 | 470,90 | 460,30 | 468,60 | 1,43% | 33,00 |
| 29.06.2026 | 462,70 | 463,00 | 462,00 | 462,00 | 0,79% | 10,00 |
| 26.06.2026 | 451,10 | 458,40 | 451,10 | 458,40 | -1,16% | 63,00 |
| 25.06.2026 | 463,80 | 463,80 | 463,80 | 463,80 | 2,91% | 10,00 |
| 24.06.2026 | 408,00 | 452,50 | 408,00 | 450,70 | 11,61% | 98,00 |
| 23.06.2026 | 403,80 | 403,80 | 403,80 | 403,80 | 3,01% | 2,00 |
| 22.06.2026 | 391,40 | 392,00 | 391,40 | 392,00 | -0,23% | 51,00 |
| 19.06.2026 | 393,50 | 393,50 | 392,90 | 392,90 | -1,13% | 4,00 |
| 18.06.2026 | 391,30 | 397,40 | 391,30 | 397,40 | -1,24% | 84,00 |
| 17.06.2026 | 400,30 | 402,40 | 400,30 | 402,40 | 0,80% | 45,00 |
| 16.06.2026 | 395,60 | 399,20 | 394,50 | 399,20 | -3,69% | 47,00 |
| 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 |