294,863$
0,63%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2025 | 337,33 | 347,58 | 334,01 | 342,41 | 1,77% | 419.396,00 |
| 12.02.2025 | 327,03 | 337,04 | 323,13 | 336,47 | 2,63% | 529.853,00 |
| 11.02.2025 | 340,77 | 342,09 | 321,92 | 327,86 | -7,52% | 879.167,00 |
| 10.02.2025 | 354,10 | 356,14 | 343,07 | 354,51 | 0,12% | 501.153,00 |
| 07.02.2025 | 364,16 | 367,80 | 347,62 | 354,10 | -1,90% | 287.927,00 |
| 06.02.2025 | 357,15 | 375,00 | 354,06 | 360,97 | 1,64% | 262.273,00 |
| 05.02.2025 | 349,60 | 356,59 | 345,39 | 355,15 | 2,35% | 291.237,00 |
| 04.02.2025 | 342,52 | 351,86 | 342,26 | 346,98 | 1,05% | 204.655,00 |
| 03.02.2025 | 343,55 | 349,86 | 341,83 | 343,38 | -1,65% | 209.448,00 |
| 31.01.2025 | 350,47 | 358,46 | 346,25 | 349,15 | -0,25% | 251.703,00 |
| 30.01.2025 | 347,09 | 354,52 | 345,80 | 350,04 | 2,05% | 160.594,00 |
| 29.01.2025 | 343,28 | 344,88 | 337,78 | 343,02 | -0,81% | 175.349,00 |
| 28.01.2025 | 352,20 | 352,33 | 343,80 | 345,81 | -1,30% | 200.513,00 |
| 27.01.2025 | 343,47 | 350,84 | 343,47 | 350,37 | 1,83% | 184.147,00 |
| 24.01.2025 | 347,50 | 347,50 | 339,09 | 344,07 | -1,10% | 203.302,00 |
| 23.01.2025 | 345,60 | 348,24 | 338,00 | 347,90 | 0,79% | 205.716,00 |
| 22.01.2025 | 347,38 | 348,58 | 344,54 | 345,18 | -0,67% | 113.997,00 |
| 21.01.2025 | 339,42 | 350,00 | 339,42 | 347,52 | 3,01% | 212.326,00 |
| 17.01.2025 | 338,15 | 343,85 | 335,46 | 337,35 | 0,16% | 199.147,00 |
| 16.01.2025 | 334,06 | 339,83 | 332,00 | 336,82 | 0,47% | 174.797,00 |
| 15.01.2025 | 337,37 | 338,36 | 329,32 | 335,23 | 1,31% | 302.094,00 |
| 14.01.2025 | 341,76 | 345,04 | 327,00 | 330,91 | -5,99% | 442.637,00 |
| 13.01.2025 | 350,16 | 354,40 | 348,01 | 352,01 | 0,32% | 169.179,00 |
| 10.01.2025 | 350,11 | 359,63 | 346,48 | 350,87 | -1,05% | 214.528,00 |
| 08.01.2025 | 345,48 | 357,72 | 341,00 | 354,59 | 2,24% | 299.124,00 |
| 07.01.2025 | 343,08 | 348,43 | 341,85 | 346,81 | 1,39% | 206.748,00 |
| 06.01.2025 | 340,99 | 347,26 | 340,99 | 342,07 | 0,77% | 159.659,00 |
| 03.01.2025 | 335,63 | 341,72 | 330,27 | 339,46 | 1,41% | 149.917,00 |
| 02.01.2025 | 334,92 | 340,95 | 333,23 | 334,75 | 0,76% | 223.779,00 |
| 31.12.2024 | 334,96 | 337,45 | 332,17 | 332,23 | -0,33% | 149.789,00 |