478,830$
1,86%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 466,70 | 483,30 | 460,51 | 478,29 | 1,74% | 44,00 |
| 06.03.2026 | 469,50 | 476,86 | 460,00 | 470,09 | 0,15% | 44,00 |
| 05.03.2026 | 460,33 | 478,00 | 459,02 | 469,38 | 0,76% | 44,00 |
| 04.03.2026 | 465,38 | 473,20 | 460,91 | 465,86 | 0,10% | 374.570,00 |
| 03.03.2026 | 456,63 | 466,00 | 446,87 | 465,38 | 1,73% | 253.939,00 |
| 02.03.2026 | 444,98 | 458,22 | 441,85 | 457,47 | 1,26% | 268.018,00 |
| 27.02.2026 | 440,00 | 452,99 | 435,77 | 451,76 | 1,04% | 405.960,00 |
| 26.02.2026 | 440,48 | 453,38 | 438,08 | 447,09 | 2,06% | 303.458,00 |
| 25.02.2026 | 443,71 | 443,85 | 425,57 | 438,08 | -0,93% | 369.931,00 |
| 24.02.2026 | 446,07 | 452,01 | 438,86 | 442,20 | -0,62% | 289.352,00 |
| 23.02.2026 | 450,46 | 456,79 | 434,92 | 444,96 | -1,94% | 405.081,00 |
| 20.02.2026 | 440,93 | 454,71 | 440,93 | 453,77 | 1,64% | 394.074,00 |
| 19.02.2026 | 442,89 | 447,85 | 425,80 | 446,44 | 0,06% | 402.386,00 |
| 18.02.2026 | 432,16 | 448,23 | 430,01 | 446,17 | 4,20% | 621.889,00 |
| 17.02.2026 | 430,89 | 445,00 | 425,80 | 428,18 | 0,04% | 429.923,00 |
| 13.02.2026 | 421,45 | 442,41 | 421,45 | 428,03 | 2,88% | 729.191,00 |
| 12.02.2026 | 397,00 | 420,42 | 392,35 | 416,04 | -1,86% | 681.852,00 |
| 11.02.2026 | 446,83 | 446,83 | 422,57 | 423,93 | -4,96% | 691.454,00 |
| 10.02.2026 | 489,00 | 493,70 | 441,65 | 446,05 | -15,90% | 1.031.659,00 |
| 09.02.2026 | 540,55 | 547,07 | 527,47 | 530,35 | -2,16% | 793.171,00 |
| 06.02.2026 | 550,62 | 550,62 | 539,19 | 542,04 | 0,14% | 752.521,00 |
| 05.02.2026 | 562,37 | 575,97 | 538,29 | 541,27 | -3,61% | 336.302,00 |
| 04.02.2026 | 570,22 | 580,69 | 547,18 | 561,52 | -1,23% | 344.660,00 |
| 03.02.2026 | 591,36 | 597,88 | 562,37 | 568,53 | -3,34% | 333.213,00 |
| 02.02.2026 | 576,16 | 593,18 | 568,86 | 588,17 | 0,98% | 324.842,00 |
| 30.01.2026 | 586,35 | 595,91 | 578,84 | 582,48 | -1,79% | 224.487,00 |
| 29.01.2026 | 597,49 | 605,25 | 581,44 | 593,07 | -0,81% | 192.501,00 |
| 28.01.2026 | 600,12 | 601,95 | 589,95 | 597,91 | -0,72% | 169.173,00 |
| 27.01.2026 | 602,31 | 608,07 | 596,09 | 602,25 | 0,03% | 140.609,00 |
| 26.01.2026 | 588,00 | 605,33 | 588,00 | 602,06 | 2,38% | 205.063,00 |
| 23.01.2026 | 603,01 | 604,25 | 579,03 | 588,05 | -3,01% | 301.649,00 |
| 22.01.2026 | 620,86 | 621,45 | 604,09 | 606,27 | -2,31% | 182.885,00 |
| 21.01.2026 | 604,49 | 624,00 | 595,00 | 620,59 | 3,02% | 251.248,00 |
| 20.01.2026 | 600,00 | 613,39 | 590,00 | 602,40 | -0,99% | 207.156,00 |
| 19.01.2026 | 607,48 | 609,03 | 606,56 | 608,44 | -0,40% | - |
| 16.01.2026 | 618,04 | 628,92 | 606,79 | 610,90 | -1,16% | 232.679,00 |
| 15.01.2026 | 619,40 | 619,51 | 606,00 | 618,04 | 0,26% | 207.074,00 |
| 14.01.2026 | 612,74 | 618,88 | 605,84 | 616,45 | 1,32% | 194.116,00 |
| 13.01.2026 | 601,71 | 619,30 | 598,07 | 608,43 | 1,54% | 260.656,00 |
| 12.01.2026 | 597,93 | 605,96 | 591,36 | 599,21 | 0,71% | 274.473,00 |
| 09.01.2026 | 602,22 | 612,12 | 593,66 | 595,00 | -0,84% | 189.210,00 |
| 08.01.2026 | 611,57 | 612,99 | 591,03 | 600,02 | -2,13% | 235.677,00 |
| 07.01.2026 | 610,96 | 614,36 | 599,56 | 613,09 | 0,69% | 234.212,00 |
| 06.01.2026 | 587,45 | 611,70 | 586,25 | 608,89 | 3,76% | 203.967,00 |
| 05.01.2026 | 568,36 | 592,68 | 566,15 | 586,85 | 2,77% | 188.709,00 |
| 02.01.2026 | 558,66 | 571,03 | 551,00 | 571,02 | 1,67% | 129.712,00 |
| 31.12.2025 | 566,60 | 568,87 | 560,76 | 561,65 | -1,27% | 166.319,00 |
| 30.12.2025 | 569,98 | 574,01 | 562,00 | 568,85 | -0,20% | 254.469,00 |
| 29.12.2025 | 567,56 | 577,40 | 565,71 | 569,98 | 0,43% | 130.708,00 |
| 26.12.2025 | 571,85 | 571,85 | 561,83 | 567,56 | -0,75% | 161.455,00 |
| 24.12.2025 | 565,65 | 572,87 | 564,76 | 571,86 | 0,38% | 76.000,00 |
| 23.12.2025 | 571,57 | 575,53 | 566,91 | 569,70 | -0,32% | 193.813,00 |
| 22.12.2025 | 566,04 | 574,25 | 560,77 | 571,53 | 0,55% | 204.641,00 |
| 19.12.2025 | 562,47 | 569,66 | 561,20 | 568,39 | 1,41% | 373.323,00 |
| 18.12.2025 | 561,87 | 572,44 | 559,60 | 560,50 | 0,60% | 223.138,00 |
| 17.12.2025 | 558,78 | 565,49 | 555,16 | 557,13 | -0,29% | 174.056,00 |
| 16.12.2025 | 554,82 | 560,93 | 544,24 | 558,75 | -0,18% | 261.074,00 |
| 15.12.2025 | 557,90 | 563,68 | 553,32 | 559,74 | 0,33% | 254.737,00 |
| 12.12.2025 | 566,57 | 567,88 | 557,31 | 557,90 | -1,46% | 140.741,00 |
| 11.12.2025 | 558,54 | 569,00 | 557,20 | 566,15 | 0,96% | 198.719,00 |
| 10.12.2025 | 547,83 | 563,25 | 546,50 | 560,75 | 3,06% | 256.657,00 |
| 09.12.2025 | 549,29 | 550,35 | 542,81 | 544,08 | -0,93% | 198.130,00 |
| 08.12.2025 | 545,38 | 552,60 | 541,02 | 549,17 | 0,19% | 216.814,00 |
| 05.12.2025 | 547,53 | 550,00 | 536,40 | 548,12 | 0,61% | 318.222,00 |
| 04.12.2025 | 574,09 | 576,29 | 530,96 | 544,77 | -5,50% | 565.223,00 |
| 03.12.2025 | 584,59 | 592,15 | 571,30 | 576,49 | -1,24% | 232.827,00 |
| 02.12.2025 | 590,00 | 592,91 | 582,74 | 583,70 | -0,69% | 320.555,00 |
| 01.12.2025 | 588,81 | 596,51 | 586,58 | 587,78 | -0,79% | 278.195,00 |
| 28.11.2025 | 601,11 | 604,47 | 585,65 | 592,46 | -2,33% | 203.465,00 |
| 26.11.2025 | 610,51 | 612,85 | 601,07 | 606,60 | -0,85% | 305.243,00 |
| 25.11.2025 | 616,70 | 626,26 | 610,51 | 611,81 | -1,08% | 344.072,00 |
| 24.11.2025 | 597,13 | 620,79 | 593,44 | 618,49 | 4,51% | 543.732,00 |
| 21.11.2025 | 587,00 | 596,38 | 579,27 | 591,82 | 0,97% | 253.151,00 |
| 20.11.2025 | 600,00 | 604,23 | 583,49 | 586,16 | -1,00% | 134.323,00 |
| 19.11.2025 | 590,89 | 594,07 | 585,01 | 592,11 | 0,33% | 220.416,00 |
| 18.11.2025 | 580,85 | 592,34 | 575,00 | 590,17 | 0,75% | 218.873,00 |
| 17.11.2025 | 589,18 | 600,50 | 583,68 | 585,76 | -0,73% | 154.148,00 |
| 14.11.2025 | 587,78 | 600,51 | 583,79 | 590,09 | -0,18% | 184.581,00 |
| 13.11.2025 | 590,73 | 608,09 | 586,83 | 591,13 | -1,08% | 236.046,00 |
| 12.11.2025 | 600,99 | 608,62 | 597,60 | 597,60 | -0,86% | 172.230,00 |
| 11.11.2025 | 599,55 | 609,13 | 594,06 | 602,77 | 0,39% | 329.140,00 |
| 10.11.2025 | 595,00 | 603,72 | 587,97 | 600,44 | 1,91% | 241.446,00 |
| 07.11.2025 | 590,62 | 590,62 | 573,07 | 589,16 | -0,51% | 235.507,00 |
| 06.11.2025 | 599,00 | 600,67 | 589,54 | 592,19 | -1,11% | 268.305,00 |
| 05.11.2025 | 600,00 | 602,54 | 585,00 | 598,81 | 0,65% | 296.771,00 |
| 04.11.2025 | 586,04 | 600,00 | 580,45 | 594,97 | 0,12% | 206.170,00 |
| 03.11.2025 | 584,90 | 596,76 | 572,12 | 594,23 | 1,59% | 257.947,00 |
| 31.10.2025 | 580,37 | 588,53 | 572,50 | 584,91 | 0,78% | 220.163,00 |
| 30.10.2025 | 582,14 | 595,00 | 578,90 | 580,37 | -0,72% | 211.992,00 |
| 29.10.2025 | 585,24 | 592,38 | 578,50 | 584,57 | 0,70% | 264.815,00 |
| 28.10.2025 | 598,17 | 599,98 | 571,03 | 580,53 | -2,67% | 398.668,00 |
| 27.10.2025 | 606,59 | 614,04 | 590,81 | 596,48 | -1,44% | 396.874,00 |
| 24.10.2025 | 603,05 | 609,69 | 590,10 | 605,20 | 1,50% | 324.476,00 |
| 23.10.2025 | 633,72 | 633,72 | 580,92 | 596,26 | 9,06% | - |
| 22.10.2025 | 543,38 | 549,12 | 528,50 | 546,74 | 0,20% | 773.523,00 |
| 21.10.2025 | 545,15 | 554,14 | 537,85 | 545,64 | 0,23% | 519.477,00 |
| 20.10.2025 | 530,06 | 546,77 | 525,77 | 544,41 | 3,20% | 245.136,00 |
| 17.10.2025 | 519,78 | 528,77 | 518,19 | 527,51 | 1,21% | - |
| 16.10.2025 | 514,51 | 525,23 | 513,27 | 521,21 | 1,34% | 340.715,00 |
| 15.10.2025 | 516,36 | 521,70 | 510,12 | 514,32 | -0,50% | 257.618,00 |