361,450€
0,01%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 363,50 | 364,20 | 363,50 | 364,20 | 0,77% | 25,00 |
| 13.02.2026 | 354,30 | 366,80 | 350,10 | 361,40 | 4,15% | 239,00 |
| 12.02.2026 | 355,90 | 355,90 | 337,20 | 347,00 | -3,45% | 116,00 |
| 11.02.2026 | 373,20 | 377,40 | 357,00 | 359,40 | -4,97% | 106,00 |
| 10.02.2026 | 415,10 | 425,00 | 378,20 | 378,20 | -16,49% | 266,00 |
| 09.02.2026 | 455,30 | 459,90 | 447,40 | 452,90 | -1,24% | 99,00 |
| 06.02.2026 | 455,80 | 463,90 | 455,80 | 458,60 | 0,46% | 48,00 |
| 05.02.2026 | 470,00 | 470,00 | 456,50 | 456,50 | -3,08% | 9,00 |
| 04.02.2026 | 485,40 | 485,40 | 465,20 | 471,00 | -2,50% | 76,00 |
| 03.02.2026 | 501,20 | 501,20 | 479,00 | 483,10 | -2,54% | 69,00 |
| 02.02.2026 | 491,30 | 495,70 | 491,30 | 495,70 | 1,08% | 31,00 |
| 30.01.2026 | 490,40 | 490,40 | 490,40 | 490,40 | -0,26% | 8,00 |
| 29.01.2026 | 496,70 | 496,70 | 486,30 | 491,70 | -0,79% | 149,00 |
| 28.01.2026 | 500,40 | 500,40 | 495,60 | 495,60 | -0,68% | 23,00 |
| 27.01.2026 | 503,60 | 503,60 | 499,00 | 499,00 | 1,09% | 4,00 |
| 26.01.2026 | 493,60 | 493,60 | 493,60 | 493,60 | -5,00% | 1,00 |
| 23.01.2026 | 519,60 | 519,60 | 519,60 | 519,60 | -0,02% | 3,00 |
| 22.01.2026 | 531,50 | 533,20 | 517,80 | 519,70 | -0,59% | - |
| 21.01.2026 | 507,80 | 522,80 | 507,80 | 522,80 | 1,44% | 67,00 |
| 20.01.2026 | 521,40 | 521,40 | 512,60 | 515,40 | -1,94% | 67,00 |
| 19.01.2026 | 524,40 | 525,60 | 524,40 | 525,60 | -2,27% | 22,00 |
| 16.01.2026 | 528,80 | 537,80 | 528,80 | 537,80 | 1,32% | 5,00 |
| 15.01.2026 | 532,80 | 532,80 | 530,80 | 530,80 | 1,41% | 5,00 |
| 14.01.2026 | 524,00 | 524,00 | 523,40 | 523,40 | 0,54% | 12,00 |
| 13.01.2026 | 515,80 | 522,20 | 509,80 | 520,60 | 1,56% | 201,00 |
| 12.01.2026 | 511,20 | 515,40 | 511,20 | 512,60 | -1,61% | 9,00 |
| 09.01.2026 | 512,40 | 521,00 | 512,40 | 521,00 | 0,00% | 21,00 |
| 08.01.2026 | 521,00 | 521,00 | 521,00 | 521,00 | 1,48% | 1,00 |
| 07.01.2026 | 525,20 | 525,20 | 513,40 | 513,40 | -1,27% | 3,00 |
| 06.01.2026 | 496,60 | 520,00 | 496,60 | 520,00 | 4,00% | 16,00 |
| 05.01.2026 | 486,00 | 500,00 | 486,00 | 500,00 | 3,97% | 96,00 |
| 02.01.2026 | 481,30 | 481,30 | 480,90 | 480,90 | 0,27% | 11,00 |
| 30.12.2025 | 481,40 | 481,40 | 479,60 | 479,60 | -0,79% | 53,00 |
| 29.12.2025 | 480,80 | 483,40 | 480,80 | 483,40 | 0,29% | 41,00 |
| 23.12.2025 | 488,20 | 488,20 | 482,00 | 482,00 | -0,70% | 13,00 |
| 22.12.2025 | 481,90 | 485,40 | 480,00 | 485,40 | -0,10% | 192,00 |
| 19.12.2025 | 475,10 | 485,90 | 475,10 | 485,90 | 0,68% | 11,00 |
| 18.12.2025 | 482,60 | 482,60 | 482,60 | 482,60 | 0,77% | 15,00 |
| 17.12.2025 | 474,60 | 478,90 | 474,60 | 478,90 | 2,31% | 3,00 |
| 16.12.2025 | 468,10 | 468,10 | 468,10 | 468,10 | -1,72% | 3,00 |
| 15.12.2025 | 479,70 | 479,70 | 474,20 | 476,30 | 0,04% | 26,00 |
| 12.12.2025 | 486,50 | 486,50 | 476,10 | 476,10 | -1,51% | 4,00 |
| 11.12.2025 | 480,30 | 483,40 | 480,30 | 483,40 | 4,05% | 9,00 |
| 10.12.2025 | 464,60 | 464,60 | 464,60 | 464,60 | -1,69% | 8,00 |
| 09.12.2025 | 469,00 | 472,60 | 468,70 | 472,60 | -0,42% | 9,00 |
| 08.12.2025 | 472,80 | 475,70 | 467,80 | 474,60 | 2,28% | 29,00 |
| 05.12.2025 | 464,70 | 464,70 | 464,00 | 464,00 | -1,82% | 9,00 |
| 04.12.2025 | 479,00 | 479,00 | 460,00 | 472,60 | -4,04% | 145,00 |
| 03.12.2025 | 505,60 | 505,60 | 492,50 | 492,50 | -2,24% | 32,00 |
| 02.12.2025 | 503,00 | 509,80 | 503,00 | 503,80 | -1,79% | 31,00 |
| 01.12.2025 | 510,00 | 513,00 | 508,60 | 513,00 | 0,51% | 25,00 |
| 28.11.2025 | 528,20 | 528,20 | 509,00 | 510,40 | -3,00% | 11,00 |
| 27.11.2025 | 526,20 | 526,20 | 526,20 | 526,20 | 0,27% | 2,00 |
| 26.11.2025 | 527,00 | 527,00 | 520,40 | 524,80 | -0,83% | 70,00 |
| 25.11.2025 | 539,00 | 539,00 | 529,20 | 529,20 | 0,80% | 58,00 |
| 24.11.2025 | 511,40 | 525,00 | 509,20 | 525,00 | 2,90% | 30,00 |
| 21.11.2025 | 514,60 | 514,60 | 510,20 | 510,20 | -1,43% | 31,00 |
| 20.11.2025 | 518,80 | 525,00 | 517,60 | 517,60 | 1,89% | 32,00 |
| 19.11.2025 | 507,00 | 508,00 | 507,00 | 508,00 | 0,36% | 4,00 |
| 18.11.2025 | 506,20 | 506,20 | 506,20 | 506,20 | 0,12% | 17,00 |
| 17.11.2025 | 512,00 | 512,20 | 505,60 | 505,60 | -1,56% | 47,00 |
| 14.11.2025 | 501,80 | 515,60 | 495,40 | 513,60 | 0,39% | 81,00 |
| 13.11.2025 | 511,00 | 511,60 | 511,00 | 511,60 | -2,10% | 153,00 |
| 12.11.2025 | 524,60 | 524,60 | 522,60 | 522,60 | -0,27% | 77,00 |
| 11.11.2025 | 516,00 | 524,00 | 515,40 | 524,00 | 0,31% | 53,00 |
| 10.11.2025 | 509,20 | 522,40 | 509,20 | 522,40 | 5,62% | 135,00 |
| 07.11.2025 | 516,80 | 516,80 | 494,40 | 494,60 | -4,07% | 30,00 |
| 06.11.2025 | 515,00 | 515,60 | 513,40 | 515,60 | -1,41% | 29,00 |
| 05.11.2025 | 515,00 | 523,00 | 515,00 | 523,00 | 1,24% | 8,00 |
| 04.11.2025 | 509,40 | 516,60 | 502,80 | 516,60 | 0,74% | 17,00 |
| 03.11.2025 | 504,00 | 512,80 | 500,40 | 512,80 | 1,54% | 57,00 |
| 31.10.2025 | 502,00 | 505,00 | 502,00 | 505,00 | -0,08% | 36,00 |
| 30.10.2025 | 503,80 | 507,00 | 503,80 | 505,40 | -0,86% | 20,00 |
| 29.10.2025 | 497,80 | 509,80 | 497,60 | 509,80 | 2,53% | 41,00 |
| 28.10.2025 | 511,40 | 512,80 | 488,20 | 497,20 | -3,00% | 124,00 |
| 27.10.2025 | 521,00 | 521,00 | 512,60 | 512,60 | -1,12% | 86,00 |
| 24.10.2025 | 518,20 | 518,40 | 506,80 | 518,40 | 0,90% | 33,00 |
| 23.10.2025 | 558,20 | 564,00 | 499,00 | 513,80 | 11,38% | 124,00 |
| 22.10.2025 | 473,30 | 473,30 | 460,00 | 461,30 | -0,65% | 71,00 |
| 21.10.2025 | 464,80 | 472,20 | 464,10 | 464,30 | 0,93% | 84,00 |
| 20.10.2025 | 451,20 | 460,00 | 450,90 | 460,00 | 2,66% | 64,00 |
| 17.10.2025 | 439,80 | 448,70 | 437,60 | 448,10 | 0,45% | 75,00 |
| 16.10.2025 | 441,45 | 450,75 | 439,10 | 446,10 | 0,43% | - |
| 15.10.2025 | 448,30 | 448,30 | 444,20 | 444,20 | 0,07% | 94,00 |
| 14.10.2025 | 450,80 | 457,40 | 443,90 | 443,90 | -2,63% | 42,00 |
| 13.10.2025 | 439,80 | 455,90 | 435,60 | 455,90 | 5,92% | 52,00 |
| 10.10.2025 | 446,60 | 446,60 | 430,20 | 430,40 | -4,93% | 47,00 |
| 09.10.2025 | 455,10 | 456,00 | 452,70 | 452,70 | -0,81% | 8,00 |
| 08.10.2025 | 452,80 | 456,40 | 452,80 | 456,40 | 1,65% | 6,00 |
| 07.10.2025 | 455,90 | 455,90 | 449,00 | 449,00 | -0,88% | 11,00 |
| 06.10.2025 | 452,20 | 453,90 | 449,90 | 453,00 | -0,26% | 16,00 |
| 03.10.2025 | 455,60 | 455,60 | 451,50 | 454,20 | -0,46% | 106,00 |
| 02.10.2025 | 460,00 | 460,00 | 445,20 | 456,30 | -1,57% | 118,00 |
| 01.10.2025 | 437,40 | 463,60 | 437,40 | 463,60 | 6,75% | 31,00 |
| 30.09.2025 | 430,20 | 434,30 | 430,20 | 434,30 | 2,74% | 114,00 |
| 29.09.2025 | 422,70 | 422,70 | 422,70 | 422,70 | 1,64% | 25,00 |
| 26.09.2025 | 416,40 | 416,40 | 415,90 | 415,90 | -0,14% | 7,00 |
| 25.09.2025 | 420,90 | 420,90 | 413,10 | 416,50 | -1,79% | 37,00 |
| 24.09.2025 | 418,50 | 424,90 | 418,50 | 424,10 | -0,19% | 35,00 |
| 23.09.2025 | 424,90 | 424,90 | 424,90 | 424,90 | 1,00% | 1,00 |