365,850€
-4,00%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 370,30 | 371,60 | 355,90 | 364,70 | -4,30% | 121,00 |
| 31.07.2025 | 381,40 | 381,70 | 379,50 | 381,10 | -0,76% | 49,00 |
| 30.07.2025 | 384,80 | 392,50 | 384,00 | 384,00 | -0,10% | 68,00 |
| 29.07.2025 | 381,30 | 384,40 | 376,50 | 384,40 | -0,75% | 72,00 |
| 28.07.2025 | 381,40 | 388,80 | 381,40 | 387,30 | 1,95% | 138,00 |
| 25.07.2025 | 372,30 | 382,50 | 364,40 | 379,90 | -1,48% | 156,00 |
| 24.07.2025 | 368,40 | 390,80 | 368,40 | 385,60 | 5,67% | 142,00 |
| 23.07.2025 | 405,70 | 405,70 | 364,90 | 364,90 | -10,28% | 1.146,00 |
| 22.07.2025 | 380,10 | 422,40 | 371,30 | 406,70 | 52,89% | 2.304,00 |
| 21.07.2025 | 270,60 | 270,60 | 264,80 | 266,00 | -1,30% | 415,00 |
| 18.07.2025 | 271,60 | 274,30 | 267,20 | 269,50 | -1,53% | 41,00 |
| 17.07.2025 | 273,70 | 273,70 | 273,70 | 273,70 | 1,63% | 12,00 |
| 16.07.2025 | 266,50 | 269,30 | 265,10 | 269,30 | -0,26% | 90,00 |
| 15.07.2025 | 276,30 | 278,40 | 270,00 | 270,00 | -1,82% | 261,00 |
| 14.07.2025 | 278,00 | 278,10 | 275,00 | 275,00 | 0,18% | 42,00 |
| 11.07.2025 | 281,00 | 281,00 | 274,50 | 274,50 | -3,11% | 84,00 |
| 10.07.2025 | 278,00 | 285,90 | 278,00 | 283,30 | 4,08% | 62,00 |
| 09.07.2025 | 275,90 | 275,90 | 272,10 | 272,20 | -1,34% | 124,00 |
| 08.07.2025 | 271,10 | 275,90 | 271,10 | 275,90 | 1,77% | 9,00 |
| 07.07.2025 | 276,50 | 276,50 | 271,10 | 271,10 | -1,53% | 65,00 |
| 04.07.2025 | 275,50 | 275,50 | 275,30 | 275,30 | 0,25% | 10,00 |
| 03.07.2025 | 279,70 | 279,70 | 272,00 | 274,60 | -0,40% | 80,00 |
| 02.07.2025 | 275,00 | 275,70 | 274,80 | 275,70 | 1,06% | 49,00 |
| 01.07.2025 | 264,50 | 272,80 | 264,50 | 272,80 | 2,71% | 44,00 |
| 30.06.2025 | 264,50 | 265,60 | 264,40 | 265,60 | 0,61% | 64,00 |
| 27.06.2025 | 262,10 | 264,00 | 262,10 | 264,00 | 0,53% | 39,00 |
| 26.06.2025 | 264,70 | 266,60 | 262,60 | 262,60 | -2,01% | 46,00 |
| 25.06.2025 | 269,60 | 269,60 | 265,50 | 268,00 | 1,09% | 49,00 |
| 24.06.2025 | 265,80 | 265,80 | 265,10 | 265,10 | -0,93% | 12,00 |
| 23.06.2025 | 266,30 | 271,90 | 266,20 | 267,60 | 1,40% | 15,00 |
| 20.06.2025 | 263,90 | 263,90 | 263,90 | 263,90 | -0,26% | 1,00 |
| 19.06.2025 | 264,60 | 264,60 | 264,60 | 264,60 | 2,96% | 2,00 |
| 18.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | -2,06% | 15,00 |
| 17.06.2025 | 256,90 | 262,50 | 256,90 | 262,40 | 1,12% | 13,00 |
| 16.06.2025 | 256,60 | 260,60 | 256,60 | 259,50 | 0,00% | 63,00 |
| 13.06.2025 | 258,90 | 259,50 | 258,90 | 259,50 | -1,18% | 31,00 |
| 12.06.2025 | 259,90 | 262,60 | 259,90 | 262,60 | -0,91% | 24,00 |
| 11.06.2025 | 266,10 | 266,10 | 265,00 | 265,00 | -1,89% | 22,00 |
| 10.06.2025 | 262,40 | 270,10 | 259,80 | 270,10 | 3,33% | 26,00 |
| 09.06.2025 | 260,00 | 263,50 | 260,00 | 261,40 | 0,58% | 203,00 |
| 06.06.2025 | 259,60 | 262,00 | 259,60 | 259,90 | 0,35% | 39,00 |
| 05.06.2025 | 274,70 | 274,70 | 259,00 | 259,00 | -6,36% | 72,00 |
| 04.06.2025 | 266,90 | 276,60 | 266,90 | 276,60 | 2,63% | 13,00 |
| 03.06.2025 | 257,60 | 269,50 | 257,60 | 269,50 | 3,93% | 51,00 |
| 02.06.2025 | 259,60 | 259,60 | 255,50 | 259,30 | -0,50% | 49,00 |
| 30.05.2025 | 264,80 | 264,80 | 260,00 | 260,60 | -0,15% | 56,00 |
| 29.05.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 0,35% | 25,00 |
| 28.05.2025 | 263,20 | 263,20 | 260,10 | 260,10 | -1,92% | 64,00 |
| 27.05.2025 | 267,30 | 269,90 | 264,60 | 265,20 | -0,75% | 114,00 |
| 26.05.2025 | 259,70 | 269,20 | 259,70 | 267,20 | 2,41% | 116,00 |
| 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 |