259,250€
-1,72%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 257,10 | 260,90 | 257,10 | 260,90 | -1,10% | 79,00 |
| 22.05.2025 | 262,50 | 263,80 | 261,50 | 263,80 | 1,46% | 70,00 |
| 21.05.2025 | 269,10 | 269,10 | 260,00 | 260,00 | -4,62% | 21,00 |
| 20.05.2025 | 273,30 | 273,90 | 269,00 | 272,60 | 0,37% | 45,00 |
| 19.05.2025 | 272,90 | 272,90 | 268,40 | 271,60 | -1,34% | 129,00 |
| 16.05.2025 | 266,60 | 275,30 | 266,60 | 275,30 | 4,12% | 29,00 |
| 15.05.2025 | 260,70 | 266,70 | 255,80 | 264,40 | 0,08% | 157,00 |
| 14.05.2025 | 277,60 | 277,60 | 264,20 | 264,20 | -4,83% | 21,00 |
| 13.05.2025 | 283,70 | 283,70 | 276,20 | 277,60 | -2,25% | 36,00 |
| 12.05.2025 | 265,50 | 284,00 | 265,50 | 284,00 | 6,93% | 72,00 |
| 09.05.2025 | 265,60 | 268,00 | 263,40 | 265,60 | 0,00% | 24,00 |
| 08.05.2025 | 268,90 | 268,90 | 264,00 | 265,60 | 2,39% | 68,00 |
| 07.05.2025 | 253,80 | 259,40 | 253,80 | 259,40 | 1,57% | 10,00 |
| 06.05.2025 | 265,00 | 265,00 | 255,40 | 255,40 | -5,55% | 223,00 |
| 05.05.2025 | 269,30 | 271,00 | 265,90 | 270,40 | 0,48% | 91,00 |
| 02.05.2025 | 268,40 | 271,60 | 263,40 | 269,10 | -0,04% | 70,00 |
| 30.04.2025 | 270,10 | 273,20 | 266,30 | 269,20 | -0,22% | 80,00 |
| 29.04.2025 | 260,10 | 269,80 | 260,00 | 269,80 | 3,13% | 207,00 |
| 28.04.2025 | 263,10 | 266,90 | 261,60 | 261,60 | 0,23% | 18,00 |
| 25.04.2025 | 264,50 | 264,50 | 257,90 | 261,00 | -2,25% | 37,00 |
| 24.04.2025 | 252,50 | 267,00 | 252,00 | 267,00 | 4,95% | 73,00 |
| 23.04.2025 | 252,50 | 260,60 | 252,30 | 254,40 | 2,87% | 117,00 |
| 22.04.2025 | 236,20 | 247,30 | 219,90 | 247,30 | -5,39% | 598,00 |
| 17.04.2025 | 264,70 | 264,70 | 257,80 | 261,40 | 0,35% | 101,00 |
| 16.04.2025 | 269,60 | 271,10 | 260,50 | 260,50 | -3,70% | 170,00 |
| 15.04.2025 | 270,30 | 275,10 | 266,90 | 270,50 | 0,30% | 584,00 |
| 14.04.2025 | 265,10 | 271,00 | 262,40 | 269,70 | 3,93% | 572,00 |
| 11.04.2025 | 252,60 | 259,50 | 247,40 | 259,50 | 2,61% | 441,00 |
| 10.04.2025 | 273,70 | 273,70 | 251,90 | 252,90 | -8,00% | 424,00 |
| 09.04.2025 | 250,30 | 276,00 | 248,10 | 274,90 | 8,19% | 67,00 |
| 08.04.2025 | 267,60 | 274,00 | 254,10 | 254,10 | -4,40% | 58,00 |
| 07.04.2025 | 254,70 | 266,40 | 246,30 | 265,80 | 0,19% | 322,00 |
| 04.04.2025 | 275,60 | 276,50 | 259,50 | 265,30 | -1,63% | 152,00 |
| 03.04.2025 | 275,90 | 275,90 | 269,70 | 269,70 | -5,73% | 33,00 |
| 02.04.2025 | 277,70 | 286,10 | 273,70 | 286,10 | 1,67% | 47,00 |
| 01.04.2025 | 283,50 | 283,90 | 278,90 | 281,40 | -0,64% | 170,00 |
| 31.03.2025 | 286,00 | 290,20 | 267,50 | 283,20 | -2,34% | 177,00 |
| 28.03.2025 | 292,00 | 292,00 | 288,60 | 290,00 | -0,68% | 138,00 |
| 27.03.2025 | 291,10 | 292,00 | 291,10 | 292,00 | -0,82% | 2,00 |
| 26.03.2025 | 299,30 | 299,30 | 294,40 | 294,40 | -1,83% | 57,00 |
| 25.03.2025 | 302,60 | 307,60 | 299,90 | 299,90 | -1,38% | 18,00 |
| 24.03.2025 | 301,90 | 306,10 | 300,50 | 304,10 | 3,54% | 46,00 |
| 21.03.2025 | 293,70 | 293,70 | 293,70 | 293,70 | -2,33% | 15,00 |
| 20.03.2025 | 300,70 | 300,70 | 300,70 | 300,70 | -0,07% | 1,00 |
| 19.03.2025 | 294,20 | 301,30 | 294,20 | 300,90 | 2,52% | 32,00 |
| 18.03.2025 | 297,00 | 298,50 | 293,50 | 293,50 | -1,81% | 26,00 |
| 17.03.2025 | 296,60 | 303,40 | 296,60 | 298,90 | -0,33% | 27,00 |
| 14.03.2025 | 293,90 | 300,10 | 293,50 | 299,90 | 2,49% | 12,00 |
| 13.03.2025 | 298,00 | 298,00 | 292,60 | 292,60 | -3,37% | 11,00 |
| 12.03.2025 | 299,80 | 302,80 | 299,80 | 302,80 | 1,71% | 4,00 |
| 11.03.2025 | 308,30 | 308,30 | 297,70 | 297,70 | -4,21% | 9,00 |
| 10.03.2025 | 303,80 | 318,00 | 295,90 | 310,80 | 4,33% | 892,00 |
| 07.03.2025 | 302,80 | 302,80 | 297,90 | 297,90 | -0,73% | 83,00 |
| 06.03.2025 | 300,10 | 303,00 | 300,10 | 300,10 | -0,89% | 28,00 |
| 05.03.2025 | 302,80 | 302,80 | 302,80 | 302,80 | -1,43% | 2,00 |
| 04.03.2025 | 302,20 | 307,20 | 295,90 | 307,20 | 0,42% | 132,00 |
| 03.03.2025 | 316,90 | 317,00 | 305,90 | 305,90 | -1,96% | 89,00 |
| 28.02.2025 | 313,80 | 313,80 | 312,00 | 312,00 | -0,64% | 158,00 |
| 27.02.2025 | 322,50 | 322,50 | 314,00 | 314,00 | -2,70% | 61,00 |
| 26.02.2025 | 323,20 | 323,20 | 322,70 | 322,70 | -0,49% | 14,00 |
| 25.02.2025 | 326,40 | 327,80 | 323,90 | 324,30 | -1,34% | 159,00 |
| 24.02.2025 | 328,40 | 329,50 | 323,70 | 328,70 | -0,06% | 268,00 |
| 21.02.2025 | 326,60 | 328,90 | 326,60 | 328,90 | 0,55% | 46,00 |
| 20.02.2025 | 326,90 | 335,40 | 326,90 | 327,10 | -1,06% | 84,00 |
| 19.02.2025 | 327,60 | 330,60 | 327,60 | 330,60 | 1,69% | 37,00 |
| 18.02.2025 | 322,60 | 326,60 | 322,60 | 325,10 | -0,61% | 26,00 |
| 17.02.2025 | 327,10 | 327,10 | 324,10 | 327,10 | 0,55% | 40,00 |
| 14.02.2025 | 329,80 | 329,80 | 325,30 | 325,30 | -1,60% | 3,00 |
| 13.02.2025 | 320,50 | 330,60 | 320,10 | 330,60 | 2,45% | 44,00 |
| 12.02.2025 | 318,20 | 322,70 | 312,40 | 322,70 | 1,73% | 138,00 |
| 11.02.2025 | 317,40 | 323,70 | 314,40 | 317,20 | -7,12% | 202,00 |
| 10.02.2025 | 343,20 | 347,30 | 341,00 | 341,50 | 0,65% | 396,00 |
| 07.02.2025 | 349,80 | 355,30 | 339,30 | 339,30 | -0,21% | 18,00 |
| 06.02.2025 | 346,40 | 359,70 | 340,00 | 340,00 | -0,09% | 63,00 |
| 05.02.2025 | 330,00 | 340,30 | 330,00 | 340,30 | 1,13% | 9,00 |
| 04.02.2025 | 329,20 | 336,50 | 329,20 | 336,50 | 0,87% | 67,00 |
| 03.02.2025 | 336,10 | 338,90 | 333,60 | 333,60 | -0,70% | 12,00 |
| 31.01.2025 | 337,55 | 345,00 | 333,85 | 335,95 | -1,19% | - |
| 30.01.2025 | 330,00 | 340,00 | 330,00 | 340,00 | 3,98% | 28,00 |
| 29.01.2025 | 334,20 | 334,20 | 327,00 | 327,00 | -0,76% | 14,00 |
| 28.01.2025 | 333,80 | 342,40 | 329,50 | 329,50 | -0,69% | 218,00 |
| 27.01.2025 | 321,90 | 333,00 | 321,90 | 331,80 | 1,34% | 117,00 |
| 24.01.2025 | 333,60 | 333,60 | 327,10 | 327,40 | -1,21% | 26,00 |
| 23.01.2025 | 334,30 | 334,30 | 327,10 | 331,40 | 0,55% | 42,00 |
| 22.01.2025 | 331,70 | 335,60 | 329,60 | 329,60 | 1,63% | 34,00 |
| 21.01.2025 | 318,40 | 325,70 | 318,40 | 324,30 | 1,03% | 118,00 |
| 20.01.2025 | 325,10 | 329,70 | 321,00 | 321,00 | -2,73% | 135,00 |
| 17.01.2025 | 325,80 | 333,80 | 325,10 | 330,00 | 0,27% | 93,00 |
| 16.01.2025 | 323,40 | 329,30 | 320,10 | 329,10 | 0,67% | 544,00 |
| 15.01.2025 | 322,00 | 327,10 | 322,00 | 326,90 | 0,62% | 197,00 |
| 14.01.2025 | 341,40 | 341,40 | 324,90 | 324,90 | -5,00% | 48,00 |
| 13.01.2025 | 342,50 | 342,50 | 342,00 | 342,00 | -0,49% | 58,00 |
| 10.01.2025 | 341,10 | 347,00 | 339,50 | 343,70 | -0,84% | 91,00 |
| 09.01.2025 | 346,00 | 346,60 | 346,00 | 346,60 | 0,41% | 10,00 |
| 08.01.2025 | 335,60 | 345,40 | 333,20 | 345,20 | 2,83% | 93,00 |
| 07.01.2025 | 330,60 | 342,00 | 330,50 | 335,70 | 1,51% | 591,00 |
| 06.01.2025 | 331,30 | 337,60 | 327,30 | 330,70 | 2,19% | 131,00 |
| 03.01.2025 | 323,60 | 323,60 | 323,60 | 323,60 | -1,28% | 1,00 |
| 02.01.2025 | 323,60 | 332,10 | 321,50 | 327,80 | 1,49% | 114,00 |
| 30.12.2024 | 323,80 | 323,80 | 323,00 | 323,00 | -1,70% | 27,00 |