320,617$
-0,58%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 320,86 | 325,40 | 316,27 | 320,47 | -0,63% | - |
| 08.07.2025 | 318,83 | 325,42 | 318,43 | 322,50 | 1,13% | 342.589,00 |
| 07.07.2025 | 321,32 | 321,32 | 315,88 | 318,90 | -0,81% | 372.191,00 |
| 03.07.2025 | 326,14 | 329,54 | 320,03 | 321,50 | -1,40% | 175.561,00 |
| 02.07.2025 | 319,40 | 328,06 | 318,03 | 326,05 | 1,55% | 378.965,00 |
| 01.07.2025 | 314,44 | 326,75 | 311,45 | 321,07 | 2,30% | 408.201,00 |
| 30.06.2025 | 311,13 | 313,97 | 308,40 | 313,86 | 1,02% | 206.775,00 |
| 27.06.2025 | 310,98 | 314,58 | 306,95 | 310,69 | 1,27% | 677.984,00 |
| 26.06.2025 | 312,72 | 313,37 | 305,69 | 306,80 | -1,39% | 377.320,00 |
| 25.06.2025 | 314,72 | 314,72 | 307,85 | 311,14 | -1,31% | 438.376,00 |
| 24.06.2025 | 309,20 | 315,99 | 306,99 | 315,28 | 2,15% | 386.152,00 |
| 23.06.2025 | 306,62 | 313,61 | 306,62 | 308,64 | -0,23% | 566.610,00 |
| 20.06.2025 | 305,59 | 310,44 | 301,90 | 309,36 | 2,20% | 953.786,00 |
| 18.06.2025 | 299,70 | 304,44 | 294,07 | 302,69 | 1,60% | 656.130,00 |
| 17.06.2025 | 297,64 | 304,65 | 295,14 | 297,92 | -1,02% | 471.701,00 |
| 16.06.2025 | 299,38 | 304,69 | 295,22 | 300,98 | 0,92% | 313.656,00 |
| 13.06.2025 | 300,00 | 304,08 | 297,85 | 298,25 | -1,89% | 327.943,00 |
| 12.06.2025 | 301,62 | 306,53 | 300,82 | 304,00 | 0,56% | 341.155,00 |
| 11.06.2025 | 308,31 | 314,47 | 302,29 | 302,31 | -1,17% | 315.359,00 |
| 10.06.2025 | 300,88 | 309,20 | 299,70 | 305,89 | 2,54% | 211.654,00 |
| 09.06.2025 | 298,85 | 300,79 | 295,15 | 298,32 | 0,61% | 262.534,00 |
| 06.06.2025 | 295,92 | 300,79 | 294,50 | 296,50 | 1,04% | 421.400,00 |
| 05.06.2025 | 311,60 | 313,22 | 293,20 | 293,46 | -6,16% | 525.582,00 |
| 04.06.2025 | 306,07 | 318,42 | 306,07 | 312,74 | 2,18% | 395.863,00 |
| 03.06.2025 | 297,86 | 307,76 | 294,95 | 306,07 | 2,77% | 359.167,00 |
| 02.06.2025 | 293,87 | 298,19 | 291,28 | 297,81 | 0,99% | 306.575,00 |
| 30.05.2025 | 296,56 | 297,49 | 292,62 | 294,90 | -0,72% | 315.100,00 |
| 29.05.2025 | 297,00 | 299,10 | 294,39 | 297,05 | 1,10% | 232.643,00 |
| 28.05.2025 | 298,59 | 300,28 | 293,51 | 293,81 | -1,60% | 216.835,00 |
| 27.05.2025 | 300,55 | 302,32 | 297,54 | 298,59 | 1,25% | 195.018,00 |
| 23.05.2025 | 288,70 | 296,73 | 287,17 | 294,89 | 0,63% | 266.219,00 |
| 22.05.2025 | 295,77 | 298,82 | 292,71 | 293,03 | -0,93% | 382.937,00 |
| 21.05.2025 | 302,22 | 303,41 | 292,53 | 295,77 | -3,54% | 371.065,00 |
| 20.05.2025 | 306,45 | 310,61 | 304,51 | 306,62 | 0,21% | 206.179,00 |
| 19.05.2025 | 300,73 | 306,30 | 300,73 | 305,98 | 0,10% | 188.960,00 |
| 16.05.2025 | 297,35 | 306,28 | 293,02 | 305,66 | 3,23% | 239.605,00 |
| 15.05.2025 | 292,13 | 299,39 | 284,48 | 296,11 | 1,50% | 485.219,00 |
| 14.05.2025 | 310,34 | 310,34 | 290,35 | 291,73 | -5,94% | 608.805,00 |
| 13.05.2025 | 313,02 | 315,52 | 306,11 | 310,15 | -1,14% | 275.127,00 |
| 12.05.2025 | 304,44 | 315,13 | 301,80 | 313,74 | 5,98% | 321.081,00 |
| 09.05.2025 | 301,79 | 302,86 | 295,92 | 296,03 | -1,59% | 199.940,00 |
| 08.05.2025 | 299,95 | 304,08 | 296,60 | 300,81 | 0,27% | 340.317,00 |
| 07.05.2025 | 293,79 | 300,47 | 292,03 | 299,99 | 3,89% | 457.039,00 |
| 06.05.2025 | 295,86 | 297,58 | 284,10 | 288,77 | -3,90% | 761.356,00 |
| 05.05.2025 | 304,47 | 305,73 | 299,61 | 300,49 | -1,51% | 297.229,00 |
| 02.05.2025 | 308,99 | 312,25 | 303,52 | 305,11 | 0,95% | 313.504,00 |
| 01.05.2025 | 306,15 | 311,08 | 292,45 | 302,25 | -1,99% | 436.225,00 |
| 30.04.2025 | 304,97 | 309,08 | 301,42 | 308,39 | 0,67% | 364.287,00 |
| 29.04.2025 | 296,21 | 307,95 | 295,46 | 306,35 | 2,74% | 490.884,00 |
| 28.04.2025 | 299,00 | 303,30 | 294,53 | 298,18 | -0,12% | 390.361,00 |
| 25.04.2025 | 300,00 | 300,00 | 291,55 | 298,55 | -1,43% | 400.117,00 |
| 24.04.2025 | 291,22 | 303,78 | 287,04 | 302,88 | 4,25% | 572.676,00 |
| 23.04.2025 | 293,42 | 297,34 | 282,84 | 290,54 | 2,93% | 1.419.454,00 |
| 22.04.2025 | 259,13 | 285,37 | 250,05 | 282,28 | -2,32% | 1.817.265,00 |
| 21.04.2025 | 290,35 | 296,48 | 285,04 | 288,99 | -2,46% | 1.247.425,00 |
| 17.04.2025 | 296,50 | 298,43 | 289,30 | 296,28 | -0,07% | 698.291,00 |
| 16.04.2025 | 305,00 | 305,77 | 293,97 | 296,50 | -2,79% | 645.299,00 |
| 15.04.2025 | 305,28 | 307,00 | 300,91 | 305,00 | -0,09% | 542.425,00 |
| 14.04.2025 | 298,94 | 308,18 | 295,57 | 305,28 | 2,54% | 573.998,00 |
| 11.04.2025 | 283,64 | 297,81 | 278,12 | 297,72 | 5,45% | 660.025,00 |
| 10.04.2025 | 297,85 | 298,51 | 277,23 | 282,33 | -6,48% | 750.966,00 |
| 09.04.2025 | 274,58 | 305,32 | 272,00 | 301,90 | 8,90% | 904.797,00 |
| 08.04.2025 | 297,43 | 298,85 | 274,54 | 277,23 | -4,44% | 706.526,00 |
| 07.04.2025 | 279,04 | 302,06 | 274,02 | 290,10 | 1,04% | 777.832,00 |
| 04.04.2025 | 296,52 | 296,52 | 282,42 | 287,11 | -5,69% | 833.195,00 |
| 03.04.2025 | 303,00 | 308,83 | 297,70 | 304,44 | -2,18% | 564.137,00 |
| 02.04.2025 | 296,15 | 311,99 | 295,22 | 311,23 | 4,53% | 595.133,00 |
| 01.04.2025 | 305,85 | 307,35 | 295,43 | 297,73 | -2,28% | 612.976,00 |
| 31.03.2025 | 308,45 | 308,45 | 289,01 | 304,69 | -2,46% | 602.626,00 |
| 28.03.2025 | 315,89 | 317,29 | 311,54 | 312,36 | -1,34% | 343.143,00 |
| 27.03.2025 | 317,87 | 320,63 | 314,00 | 316,61 | -0,33% | 480.349,00 |
| 26.03.2025 | 324,08 | 325,77 | 315,33 | 317,65 | -2,11% | 549.067,00 |
| 25.03.2025 | 330,59 | 331,18 | 321,26 | 324,51 | -1,84% | 266.123,00 |
| 24.03.2025 | 324,04 | 331,24 | 323,43 | 330,59 | 1,96% | 193.758,00 |
| 21.03.2025 | 314,83 | 324,36 | 310,29 | 324,23 | 1,44% | 434.227,00 |
| 20.03.2025 | 324,21 | 327,13 | 319,14 | 319,63 | -2,39% | 288.376,00 |
| 19.03.2025 | 321,78 | 328,78 | 321,12 | 327,47 | 1,41% | 238.261,00 |
| 18.03.2025 | 325,85 | 328,34 | 321,93 | 322,93 | -1,04% | 360.426,00 |
| 17.03.2025 | 324,90 | 330,04 | 323,12 | 326,34 | 0,43% | 473.580,00 |
| 14.03.2025 | 321,20 | 328,38 | 320,23 | 324,95 | 2,21% | 358.596,00 |
| 13.03.2025 | 324,41 | 325,91 | 317,92 | 317,93 | -2,15% | 513.800,00 |
| 12.03.2025 | 330,51 | 333,76 | 321,41 | 324,91 | -0,29% | 410.212,00 |
| 11.03.2025 | 338,22 | 339,93 | 324,96 | 325,87 | -3,42% | 441.203,00 |
| 10.03.2025 | 329,31 | 348,00 | 327,75 | 337,41 | 1,38% | 585.179,00 |
| 07.03.2025 | 324,71 | 333,33 | 322,85 | 332,81 | 2,17% | 369.930,00 |
| 06.03.2025 | 327,00 | 331,37 | 323,40 | 325,73 | -0,86% | 328.517,00 |
| 05.03.2025 | 323,25 | 330,38 | 323,03 | 328,56 | 1,29% | 272.807,00 |
| 04.03.2025 | 318,71 | 328,66 | 316,80 | 324,39 | 1,53% | 495.941,00 |
| 03.03.2025 | 327,50 | 329,32 | 319,03 | 319,50 | -2,39% | 282.719,00 |
| 28.02.2025 | 326,81 | 333,65 | 324,47 | 327,32 | 0,35% | 425.925,00 |
| 27.02.2025 | 339,97 | 339,97 | 325,53 | 326,19 | -3,91% | 738.103,00 |
| 26.02.2025 | 341,52 | 344,58 | 338,50 | 339,48 | -0,45% | 455.802,00 |
| 25.02.2025 | 344,36 | 347,32 | 338,33 | 341,02 | -0,97% | 260.709,00 |
| 24.02.2025 | 341,39 | 347,09 | 340,22 | 344,35 | 1,21% | 246.848,00 |
| 21.02.2025 | 346,09 | 350,00 | 339,44 | 340,22 | -1,34% | 312.179,00 |
| 20.02.2025 | 344,46 | 350,00 | 343,10 | 344,85 | 0,26% | 258.160,00 |
| 19.02.2025 | 341,39 | 348,88 | 341,39 | 343,96 | 0,94% | 353.906,00 |
| 18.02.2025 | 341,90 | 343,10 | 336,78 | 340,77 | 0,13% | 372.411,00 |
| 17.02.2025 | 341,59 | 341,59 | 339,70 | 340,33 | 0,05% | - |
| 14.02.2025 | 342,74 | 344,99 | 338,19 | 340,17 | -0,65% | 299.099,00 |