622,458$
0,53%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 626,64 | 637,15 | 613,13 | 621,57 | 0,31% | 403.573,00 |
| 19.10.2026 | 619,33 | 625,69 | 616,14 | 619,66 | 0,19% | 247.111,00 |
| 16.10.2026 | 630,29 | 632,33 | 610,05 | 618,47 | -1,61% | 325.148,00 |
| 15.10.2026 | 622,83 | 635,31 | 617,60 | 628,60 | 1,95% | 391.773,00 |
| 14.10.2026 | 605,76 | 630,88 | 605,76 | 616,55 | 1,14% | 311.258,00 |
| 13.10.2026 | 620,05 | 620,76 | 609,48 | 609,63 | -1,76% | 155.256,00 |
| 12.10.2026 | 612,70 | 623,11 | 608,71 | 620,58 | 1,39% | 176.177,00 |
| 09.10.2026 | 602,70 | 620,25 | 602,70 | 612,05 | 1,55% | 159.766,00 |
| 08.10.2026 | 602,43 | 604,56 | 590,46 | 602,70 | -0,26% | 223.106,00 |
| 07.10.2026 | 600,00 | 615,63 | 596,16 | 604,26 | 0,17% | 207.572,00 |
| 06.10.2026 | 624,86 | 642,65 | 601,36 | 603,21 | -2,81% | 219.131,00 |
| 05.10.2026 | 601,94 | 623,97 | 601,94 | 620,64 | 3,53% | 341.180,00 |
| 02.10.2026 | 593,03 | 609,75 | 587,39 | 599,47 | 0,27% | 303.678,00 |
| 01.10.2026 | 627,47 | 628,60 | 597,37 | 597,84 | -4,22% | 233.387,00 |
| 30.09.2026 | 622,60 | 628,69 | 614,30 | 624,18 | 0,37% | 306.609,00 |
| 29.09.2026 | 612,25 | 622,70 | 610,06 | 621,85 | 0,97% | 250.692,00 |
| 28.09.2026 | 616,16 | 621,62 | 608,05 | 615,90 | -0,48% | 242.301,00 |
| 25.09.2026 | 620,60 | 620,60 | 608,11 | 618,88 | -0,28% | 229.054,00 |
| 24.09.2026 | 612,30 | 626,83 | 610,79 | 620,59 | 0,56% | 308.864,00 |
| 23.09.2026 | 630,06 | 637,65 | 614,18 | 617,15 | -2,16% | 275.740,00 |
| 22.09.2026 | 624,02 | 632,72 | 619,62 | 630,78 | 1,05% | 304.203,00 |
| 21.09.2026 | 614,12 | 627,04 | 613,10 | 624,20 | 1,94% | 188.233,00 |
| 18.09.2026 | 615,41 | 619,41 | 608,54 | 612,33 | -0,46% | 522.196,00 |
| 17.09.2026 | 620,00 | 622,26 | 608,52 | 615,18 | -0,20% | 226.115,00 |
| 16.09.2026 | 616,99 | 625,01 | 612,53 | 616,44 | -0,59% | 208.149,00 |
| 15.09.2026 | 594,30 | 623,03 | 594,08 | 620,10 | 4,08% | 303.860,00 |
| 14.09.2026 | 595,99 | 600,92 | 589,44 | 595,80 | 1,41% | 203.636,00 |
| 11.09.2026 | 584,72 | 595,28 | 584,72 | 587,52 | 0,74% | 159.087,00 |
| 10.09.2026 | 582,68 | 587,67 | 577,64 | 583,21 | -0,53% | 195.558,00 |
| 09.09.2026 | 590,00 | 590,00 | 577,69 | 586,30 | -0,92% | 206.891,00 |
| 08.09.2026 | 590,95 | 596,98 | 587,09 | 591,75 | 0,08% | 185.218,00 |
| 04.09.2026 | 589,44 | 596,00 | 585,00 | 591,29 | -0,36% | 146.430,00 |
| 03.09.2026 | 594,33 | 599,25 | 586,52 | 593,43 | 0,07% | 143.232,00 |
| 02.09.2026 | 583,65 | 593,72 | 581,78 | 593,02 | 1,75% | 204.197,00 |
| 01.09.2026 | 595,52 | 596,09 | 581,82 | 582,83 | -1,88% | 179.867,00 |
| 31.08.2026 | 594,32 | 597,62 | 583,16 | 593,99 | -1,11% | 347.286,00 |
| 28.08.2026 | 605,79 | 609,22 | 599,36 | 600,65 | -1,66% | 186.917,00 |
| 27.08.2026 | 611,30 | 624,99 | 610,63 | 610,79 | -1,47% | 198.155,00 |
| 26.08.2026 | 607,86 | 620,58 | 605,63 | 619,92 | 1,07% | 149.419,00 |
| 25.08.2026 | 620,01 | 625,44 | 607,99 | 613,33 | -1,08% | 247.113,00 |
| 24.08.2026 | 615,17 | 622,49 | 612,00 | 620,03 | -0,12% | 186.216,00 |
| 21.08.2026 | 614,13 | 629,69 | 600,01 | 620,75 | 1,28% | 225.882,00 |
| 20.08.2026 | 597,75 | 627,59 | 597,41 | 612,92 | 0,77% | 254.525,00 |
| 19.08.2026 | 600,00 | 612,11 | 596,22 | 608,22 | 3,03% | 169.054,00 |
| 18.08.2026 | 596,51 | 598,77 | 588,38 | 590,36 | -1,13% | 131.427,00 |
| 17.08.2026 | 578,29 | 597,47 | 571,01 | 597,13 | 3,22% | 163.938,00 |
| 14.08.2026 | 581,95 | 586,28 | 571,73 | 578,50 | -0,51% | 220.619,00 |
| 13.08.2026 | 600,40 | 600,47 | 581,29 | 581,47 | -2,60% | 151.061,00 |
| 12.08.2026 | 598,20 | 604,89 | 593,14 | 596,98 | -1,41% | 310.387,00 |
| 11.08.2026 | 604,32 | 608,19 | 598,22 | 605,50 | 0,51% | 159.911,00 |
| 10.08.2026 | 588,99 | 603,02 | 588,99 | 602,43 | 1,99% | 233.638,00 |
| 07.08.2026 | 590,45 | 594,99 | 582,08 | 590,67 | 0,97% | 136.483,00 |
| 06.08.2026 | 588,00 | 590,00 | 576,72 | 585,01 | -0,55% | 148.658,00 |
| 05.08.2026 | 584,03 | 590,40 | 579,30 | 588,26 | 2,25% | 246.169,00 |
| 04.08.2026 | 577,19 | 577,64 | 563,45 | 575,30 | 0,35% | 227.919,00 |
| 03.08.2026 | 588,07 | 588,07 | 570,34 | 573,29 | -0,66% | 249.533,00 |
| 31.07.2026 | 577,18 | 579,57 | 565,74 | 577,11 | -0,25% | 261.431,00 |
| 30.07.2026 | 577,15 | 583,42 | 565,10 | 578,53 | -1,20% | 318.296,00 |
| 29.07.2026 | 570,85 | 593,28 | 568,31 | 585,59 | 2,56% | 580.886,00 |
| 28.07.2026 | 589,84 | 601,00 | 570,93 | 570,95 | -3,15% | 744.204,00 |
| 27.07.2026 | 603,15 | 606,64 | 588,77 | 589,51 | -1,97% | 415.466,00 |
| 24.07.2026 | 612,07 | 612,07 | 592,80 | 601,38 | -0,73% | 492.279,00 |
| 23.07.2026 | 647,00 | 677,90 | 592,65 | 605,82 | 14,71% | 1.177.298,00 |
| 22.07.2026 | 531,21 | 536,29 | 525,17 | 528,12 | -0,67% | 523.171,00 |
| 21.07.2026 | 518,76 | 537,86 | 514,47 | 531,67 | 0,71% | 281.544,00 |
| 20.07.2026 | 537,35 | 539,80 | 526,93 | 527,93 | -1,82% | 283.507,00 |
| 17.07.2026 | 527,00 | 540,86 | 527,00 | 537,73 | -0,04% | 231.154,00 |
| 16.07.2026 | 529,64 | 540,11 | 528,21 | 537,92 | 1,64% | 260.356,00 |
| 15.07.2026 | 534,64 | 538,60 | 525,45 | 529,23 | -1,29% | 283.062,00 |
| 14.07.2026 | 530,19 | 540,15 | 521,46 | 536,17 | 1,13% | 286.900,00 |
| 13.07.2026 | 542,18 | 544,42 | 527,28 | 530,17 | -1,50% | 261.763,00 |
| 10.07.2026 | 536,31 | 540,37 | 530,07 | 538,23 | 0,51% | 177.536,00 |
| 09.07.2026 | 530,51 | 543,93 | 528,48 | 535,50 | 0,65% | 410.579,00 |
| 08.07.2026 | 534,82 | 538,68 | 520,88 | 532,06 | -2,58% | 347.453,00 |
| 07.07.2026 | 556,47 | 558,52 | 540,97 | 546,14 | -3,35% | 357.572,00 |
| 06.07.2026 | 554,37 | 567,91 | 542,86 | 565,09 | 1,34% | 234.162,00 |
| 02.07.2026 | 547,79 | 562,47 | 546,61 | 557,60 | 2,58% | 356.575,00 |
| 01.07.2026 | 546,51 | 555,00 | 530,97 | 543,57 | 2,66% | 312.635,00 |
| 30.06.2026 | 534,00 | 539,51 | 523,69 | 529,47 | -0,98% | 335.554,00 |
| 29.06.2026 | 530,00 | 540,00 | 522,95 | 534,72 | 1,45% | 390.789,00 |
| 26.06.2026 | 516,50 | 528,25 | 516,00 | 527,07 | 1,37% | 399.920,00 |
| 25.06.2026 | 517,87 | 533,09 | 512,55 | 519,96 | 1,40% | 400.918,00 |
| 24.06.2026 | 479,00 | 517,83 | 479,00 | 512,79 | 8,29% | 503.486,00 |
| 23.06.2026 | 455,66 | 473,83 | 450,97 | 473,53 | 3,92% | 312.103,00 |
| 22.06.2026 | 458,82 | 461,92 | 445,01 | 455,66 | -0,79% | 385.386,00 |
| 19.06.2026 | 459,41 | 460,11 | 459,18 | 459,27 | -0,20% | - |
| 18.06.2026 | 463,05 | 463,34 | 447,95 | 460,20 | 0,55% | 472.736,00 |
| 17.06.2026 | 457,10 | 466,68 | 455,02 | 457,70 | -0,83% | 240.060,00 |
| 16.06.2026 | 467,64 | 471,37 | 455,05 | 461,54 | -1,31% | 224.690,00 |
| 15.06.2026 | 467,34 | 474,98 | 462,91 | 467,67 | 0,07% | 265.938,00 |
| 12.06.2026 | 476,86 | 479,30 | 466,41 | 467,34 | -1,59% | 297.334,00 |
| 11.06.2026 | 463,44 | 478,80 | 463,44 | 474,90 | 2,02% | 249.695,00 |
| 10.06.2026 | 465,35 | 478,00 | 458,55 | 465,51 | -0,23% | 278.766,00 |
| 09.06.2026 | 460,35 | 471,23 | 456,97 | 466,57 | 1,89% | 284.301,00 |
| 08.06.2026 | 454,25 | 462,09 | 450,06 | 457,90 | 0,80% | 186.819,00 |
| 05.06.2026 | 453,53 | 458,00 | 442,95 | 454,25 | -0,86% | 190.552,00 |
| 04.06.2026 | 454,24 | 466,22 | 454,14 | 458,21 | 1,65% | 221.320,00 |
| 03.06.2026 | 445,40 | 451,68 | 434,38 | 450,76 | 1,16% | 240.137,00 |
| 02.06.2026 | 445,35 | 449,38 | 438,04 | 445,59 | -1,26% | 298.835,00 |
| 01.06.2026 | 446,43 | 460,90 | 444,41 | 451,29 | 0,93% | 251.194,00 |