593,800€
-1,03%
Echtzeit-Aktienkurs Medpace Holdings
Bid:
Ask:
Aktienkurse zur Medpace Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 590,40 | 590,40 | 590,40 | 590,40 | -1,60% | 1,00 |
| 11.11.2026 | 598,40 | 601,80 | 598,40 | 600,00 | 0,74% | 25,00 |
| 10.11.2026 | 600,60 | 600,60 | 595,60 | 595,60 | -0,47% | 19,00 |
| 09.11.2026 | 580,20 | 598,40 | 580,20 | 598,40 | 2,89% | 17,00 |
| 06.11.2026 | 581,60 | 581,60 | 581,60 | 581,60 | 2,77% | 10,00 |
| 05.11.2026 | 585,20 | 592,70 | 563,50 | 565,90 | -5,93% | - |
| 04.11.2026 | 601,60 | 601,60 | 601,60 | 601,60 | 1,55% | 1,00 |
| 03.11.2026 | 584,40 | 599,80 | 567,20 | 592,40 | 3,89% | 30,00 |
| 02.11.2026 | 591,80 | 591,80 | 569,00 | 570,20 | -1,83% | 14,00 |
| 30.10.2026 | 605,80 | 605,80 | 580,80 | 580,80 | -4,13% | 238,00 |
| 29.10.2026 | 623,60 | 624,40 | 605,80 | 605,80 | -1,30% | 42,00 |
| 28.10.2026 | 604,20 | 619,40 | 604,20 | 613,80 | 0,99% | 82,00 |
| 27.10.2026 | 610,00 | 610,00 | 602,20 | 607,80 | 1,23% | 17,00 |
| 26.10.2026 | 589,60 | 607,60 | 588,20 | 600,40 | 0,30% | 162,00 |
| 23.10.2026 | 571,00 | 598,60 | 567,20 | 598,60 | 3,21% | 26,00 |
| 22.10.2026 | 578,00 | 604,00 | 576,20 | 580,00 | -1,19% | 177,00 |
| 21.10.2026 | 574,00 | 591,80 | 574,00 | 587,00 | 6,03% | 17,00 |
| 20.10.2026 | 558,80 | 562,40 | 553,60 | 553,60 | 0,65% | 81,00 |
| 19.10.2026 | 545,00 | 550,00 | 545,00 | 550,00 | 0,47% | 20,00 |
| 16.10.2026 | 547,40 | 547,40 | 547,40 | 547,40 | -2,98% | 12,00 |
| 15.10.2026 | 559,20 | 564,20 | 540,80 | 564,20 | 1,47% | 33,00 |
| 14.10.2026 | 561,80 | 561,80 | 550,20 | 556,00 | 1,05% | 295,00 |
| 13.10.2026 | 549,60 | 550,20 | 548,20 | 550,20 | 1,44% | 11,00 |
| 12.10.2026 | 561,20 | 561,20 | 542,40 | 542,40 | -1,24% | 32,00 |
| 09.10.2026 | 549,20 | 549,20 | 549,20 | 549,20 | 3,16% | 5,00 |
| 08.10.2026 | 528,40 | 532,40 | 528,40 | 532,40 | -1,99% | 12,00 |
| 07.10.2026 | 544,00 | 544,80 | 541,80 | 543,20 | 1,23% | 404,00 |
| 06.10.2026 | 555,20 | 569,40 | 536,60 | 536,60 | -3,42% | 190,00 |
| 05.10.2026 | 527,00 | 555,60 | 523,80 | 555,60 | 2,97% | 51,00 |
| 02.10.2026 | 526,80 | 539,60 | 523,60 | 539,60 | 0,78% | 262,00 |
| 01.10.2026 | 554,20 | 556,40 | 535,40 | 535,40 | -3,08% | 15,00 |
| 30.09.2026 | 549,00 | 552,40 | 549,00 | 552,40 | 1,17% | 16,00 |
| 29.09.2026 | 545,20 | 547,40 | 545,20 | 546,00 | 1,00% | 71,00 |
| 28.09.2026 | 533,00 | 541,00 | 533,00 | 540,60 | -0,41% | 27,00 |
| 25.09.2026 | 554,40 | 554,40 | 542,80 | 542,80 | -0,80% | 14,00 |
| 24.09.2026 | 536,60 | 547,20 | 536,60 | 547,20 | -0,87% | 8,00 |
| 23.09.2026 | 560,20 | 560,20 | 551,20 | 552,00 | 0,11% | 106,00 |
| 22.09.2026 | 542,20 | 551,40 | 542,20 | 551,40 | 1,70% | 81,00 |
| 21.09.2026 | 533,80 | 542,20 | 533,80 | 542,20 | 1,76% | 4,00 |
| 18.09.2026 | 528,00 | 537,60 | 528,00 | 532,80 | -0,82% | 8,00 |
| 17.09.2026 | 535,80 | 537,20 | 535,80 | 537,20 | 0,26% | 11,00 |
| 16.09.2026 | 530,00 | 545,20 | 529,60 | 535,80 | -0,07% | 19,00 |
| 15.09.2026 | 521,20 | 537,60 | 504,80 | 536,20 | 4,44% | 475,00 |
| 14.09.2026 | 516,00 | 516,00 | 512,80 | 513,40 | 0,51% | 48,00 |
| 11.09.2026 | 499,90 | 510,80 | 496,90 | 510,80 | 1,59% | 10,00 |
| 10.09.2026 | 500,00 | 503,20 | 495,00 | 502,80 | 0,76% | 67,00 |
| 09.09.2026 | 502,20 | 502,20 | 495,00 | 499,00 | -1,81% | 503,00 |
| 08.09.2026 | 510,00 | 515,20 | 508,20 | 508,20 | -1,40% | 38,00 |
| 07.09.2026 | 517,00 | 517,00 | 502,20 | 515,40 | 2,63% | 7,00 |
| 04.09.2026 | 502,20 | 502,20 | 502,20 | 502,20 | -1,45% | 8,00 |
| 03.09.2026 | 503,00 | 509,60 | 503,00 | 509,60 | 0,08% | 23,00 |
| 02.09.2026 | 511,00 | 511,00 | 509,20 | 509,20 | 1,15% | 2,00 |
| 01.09.2026 | 522,40 | 522,40 | 503,40 | 503,40 | -1,10% | 32,00 |
| 31.08.2026 | 507,00 | 527,20 | 505,20 | 509,00 | -2,75% | 91,00 |
| 28.08.2026 | 515,20 | 523,40 | 515,00 | 523,40 | 0,73% | 22,00 |
| 27.08.2026 | 521,60 | 542,20 | 519,60 | 519,60 | -1,89% | 7,00 |
| 26.08.2026 | 536,60 | 536,80 | 516,40 | 529,60 | 0,80% | 22,00 |
| 25.08.2026 | 521,60 | 527,80 | 512,40 | 525,40 | -0,49% | 30,00 |
| 24.08.2026 | 518,80 | 533,00 | 518,80 | 528,00 | -1,75% | 135,00 |
| 21.08.2026 | 537,80 | 537,80 | 529,60 | 537,40 | 1,59% | 29,00 |
| 20.08.2026 | 522,80 | 536,20 | 522,80 | 529,00 | 2,04% | 461,00 |
| 19.08.2026 | 518,00 | 518,80 | 518,00 | 518,40 | 1,57% | 18,00 |
| 18.08.2026 | 504,80 | 523,80 | 504,80 | 510,40 | 0,79% | 39,00 |
| 17.08.2026 | 507,80 | 507,80 | 497,60 | 506,40 | 1,28% | 19,00 |
| 14.08.2026 | 498,10 | 501,20 | 498,10 | 500,00 | -0,71% | 152,00 |
| 13.08.2026 | 529,20 | 529,20 | 503,60 | 503,60 | -3,12% | 99,00 |
| 12.08.2026 | 525,00 | 525,00 | 519,20 | 519,80 | -1,37% | 54,00 |
| 11.08.2026 | 532,20 | 541,80 | 518,40 | 527,00 | 0,69% | 708,00 |
| 10.08.2026 | 501,20 | 523,40 | 501,20 | 523,40 | 3,15% | 657,00 |
| 07.08.2026 | 517,60 | 517,60 | 497,30 | 507,40 | 0,30% | 44,00 |
| 06.08.2026 | 509,90 | 514,30 | 501,35 | 505,90 | -0,02% | - |
| 05.08.2026 | 506,00 | 506,00 | 506,00 | 506,00 | 2,02% | 70,00 |
| 04.08.2026 | 509,00 | 509,00 | 488,50 | 496,00 | -0,92% | 33,00 |
| 03.08.2026 | 500,40 | 513,40 | 499,00 | 500,60 | 0,48% | 61,00 |
| 31.07.2026 | 499,10 | 500,20 | 498,20 | 498,20 | -0,99% | 24,00 |
| 30.07.2026 | 521,80 | 523,00 | 495,90 | 503,20 | -2,86% | 164,00 |
| 29.07.2026 | 500,60 | 518,00 | 500,60 | 518,00 | 2,78% | 72,00 |
| 28.07.2026 | 530,40 | 535,00 | 504,00 | 504,00 | -3,78% | 718,00 |
| 27.07.2026 | 551,60 | 558,20 | 520,20 | 523,80 | -1,17% | 354,00 |
| 24.07.2026 | 530,00 | 538,20 | 527,00 | 530,00 | 1,30% | 171,00 |
| 23.07.2026 | 530,80 | 583,60 | 520,20 | 523,20 | 11,84% | 47,00 |
| 22.07.2026 | 456,50 | 467,80 | 456,50 | 467,80 | 3,50% | 8,00 |
| 21.07.2026 | 441,50 | 453,60 | 438,50 | 452,00 | -3,69% | 94,00 |
| 20.07.2026 | 480,40 | 480,40 | 469,00 | 469,30 | -1,53% | 24,00 |
| 17.07.2026 | 458,10 | 476,60 | 458,10 | 476,60 | 2,08% | 2,00 |
| 16.07.2026 | 459,20 | 466,90 | 459,20 | 466,90 | 0,04% | 6,00 |
| 15.07.2026 | 478,30 | 478,30 | 460,50 | 466,70 | 1,88% | 11,00 |
| 14.07.2026 | 458,10 | 458,10 | 458,10 | 458,10 | -5,37% | 13,00 |
| 13.07.2026 | 480,10 | 484,10 | 480,10 | 484,10 | 3,86% | 42,00 |
| 10.07.2026 | 466,10 | 466,10 | 466,10 | 466,10 | 0,19% | 15,00 |
| 09.07.2026 | 462,00 | 468,40 | 462,00 | 465,20 | 0,50% | 29,00 |
| 08.07.2026 | 467,20 | 482,00 | 462,90 | 462,90 | -3,56% | 11,00 |
| 07.07.2026 | 488,10 | 503,00 | 480,00 | 480,00 | -1,80% | 21,00 |
| 06.07.2026 | 500,80 | 500,80 | 482,00 | 488,80 | -1,53% | 52,00 |
| 03.07.2026 | 496,40 | 496,40 | 496,40 | 496,40 | 1,35% | 3,00 |
| 02.07.2026 | 483,80 | 489,80 | 480,50 | 489,80 | 1,14% | 104,00 |
| 01.07.2026 | 472,00 | 484,30 | 472,00 | 484,30 | 3,35% | 8,00 |
| 30.06.2026 | 460,30 | 470,90 | 460,30 | 468,60 | 1,43% | 33,00 |
| 29.06.2026 | 462,70 | 463,00 | 462,00 | 462,00 | 0,79% | 10,00 |
| 26.06.2026 | 451,10 | 458,40 | 451,10 | 458,40 | -1,16% | 63,00 |