Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 160,84 | 165,85 | 160,47 | 162,60 | 2,08% | - |
| 25.02.2021 | 160,08 | 160,08 | 159,13 | 159,29 | -1,38% | - |
| 24.02.2021 | 161,55 | 161,63 | 160,98 | 161,52 | 3,56% | - |
| 23.02.2021 | 156,25 | 157,87 | 0,00 | 155,97 | -0,96% | - |
| 22.02.2021 | 157,00 | 158,63 | 155,23 | 157,48 | -1,34% | - |
| 19.02.2021 | 162,80 | 163,60 | 158,70 | 159,63 | -2,26% | - |
| 18.02.2021 | 159,81 | 164,08 | 157,85 | 163,32 | -1,30% | - |
| 17.02.2021 | 167,03 | 168,16 | 163,20 | 165,48 | 1,40% | - |
| 16.02.2021 | 167,72 | 168,05 | 158,65 | 163,19 | -3,06% | - |
| 12.02.2021 | 167,00 | 171,50 | 166,31 | 168,34 | 0,67% | - |
| 11.02.2021 | 172,89 | 174,05 | 163,43 | 167,23 | 0,82% | - |
| 10.02.2021 | 163,40 | 166,76 | 161,02 | 165,87 | 5,51% | - |
| 09.02.2021 | 155,49 | 157,65 | 154,45 | 157,21 | 2,81% | - |
| 08.02.2021 | 151,48 | 153,56 | 147,54 | 152,91 | 3,90% | - |
| 05.02.2021 | 143,93 | 147,75 | 143,92 | 147,18 | 0,97% | - |
| 04.02.2021 | 144,05 | 146,16 | 0,00 | 145,76 | 2,05% | - |
| 03.02.2021 | 143,76 | 143,83 | 140,67 | 142,83 | -0,21% | - |
| 02.02.2021 | 139,45 | 145,33 | 139,24 | 143,13 | 4,58% | - |
| 01.02.2021 | 136,87 | 136,87 | 136,87 | 136,87 | 2,92% | - |
| 29.01.2021 | 135,23 | 135,30 | 0,00 | 132,99 | -0,71% | - |
| 28.01.2021 | 134,25 | 136,01 | 0,00 | 133,94 | 1,51% | - |
| 27.01.2021 | 131,46 | 135,12 | 130,48 | 131,95 | -4,12% | - |
| 26.01.2021 | 137,47 | 138,93 | 136,76 | 137,62 | -0,90% | - |
| 25.01.2021 | 138,87 | 138,87 | 138,87 | 138,87 | -2,05% | - |
| 22.01.2021 | 141,47 | 142,60 | 139,79 | 141,77 | -0,93% | - |
| 21.01.2021 | 143,21 | 144,15 | 140,86 | 143,10 | -1,74% | - |
| 20.01.2021 | 143,87 | 147,01 | 140,85 | 145,64 | 3,44% | - |
| 19.01.2021 | 141,57 | 142,97 | 139,02 | 140,80 | -0,52% | - |
| 15.01.2021 | 140,51 | 142,45 | 138,76 | 141,53 | -0,02% | - |
| 14.01.2021 | 142,84 | 144,02 | 139,70 | 141,55 | 0,69% | - |
| 13.01.2021 | 140,14 | 142,25 | 139,49 | 140,59 | 0,40% | - |
| 12.01.2021 | 144,29 | 144,29 | 139,66 | 140,02 | -2,14% | - |
| 11.01.2021 | 142,93 | 144,10 | 141,77 | 143,08 | 0,91% | - |
| 08.01.2021 | 139,74 | 144,30 | 137,77 | 141,79 | 1,02% | - |
| 07.01.2021 | 139,83 | 140,49 | 136,73 | 140,37 | 0,12% | - |
| 06.01.2021 | 139,93 | 140,20 | 139,90 | 140,20 | 4,63% | - |
| 05.01.2021 | 136,16 | 136,20 | 133,52 | 133,99 | -0,38% | - |
| 04.01.2021 | 139,92 | 139,92 | 131,77 | 134,50 | -3,71% | - |
| 31.12.2020 | 136,75 | 139,99 | 136,29 | 139,68 | 1,47% | - |
| 30.12.2020 | 139,97 | 140,25 | 137,15 | 137,65 | 0,06% | - |
| 29.12.2020 | 136,77 | 138,67 | 136,29 | 137,57 | 2,31% | - |
| 28.12.2020 | 138,93 | 138,93 | 134,46 | 134,46 | -3,29% | - |
| 24.12.2020 | 140,01 | 142,62 | 137,80 | 139,03 | -0,47% | - |
| 23.12.2020 | 138,27 | 140,13 | 137,02 | 139,69 | -0,20% | - |
| 22.12.2020 | 138,85 | 140,44 | 137,03 | 139,97 | 0,43% | - |
| 21.12.2020 | 135,79 | 139,86 | 135,07 | 139,37 | -0,54% | - |
| 18.12.2020 | 142,29 | 142,80 | 137,58 | 140,13 | -6,03% | - |
| 17.12.2020 | 149,13 | 149,13 | 149,13 | 149,13 | 2,34% | - |
| 16.12.2020 | 148,22 | 148,72 | 141,55 | 145,72 | 0,92% | - |
| 15.12.2020 | 139,79 | 144,55 | 139,28 | 144,39 | 9,17% | - |
| 14.12.2020 | 143,48 | 143,72 | 111,29 | 132,26 | -5,61% | - |
| 11.12.2020 | 140,58 | 141,54 | 125,92 | 140,12 | -0,02% | - |
| 10.12.2020 | 140,92 | 140,92 | 139,83 | 140,15 | 1,33% | - |
| 09.12.2020 | 138,40 | 141,88 | 137,23 | 138,30 | 0,29% | - |
| 08.12.2020 | 137,76 | 144,55 | 136,52 | 137,91 | 0,34% | - |
| 07.12.2020 | 137,69 | 137,96 | 135,65 | 137,44 | 0,45% | - |
| 04.12.2020 | 136,82 | 136,82 | 136,82 | 136,82 | 2,70% | - |
| 03.12.2020 | 132,49 | 133,23 | 112,36 | 133,22 | 2,47% | - |
| 02.12.2020 | 129,90 | 130,45 | 128,58 | 130,02 | -0,57% | - |
| 01.12.2020 | 128,76 | 131,47 | 127,54 | 130,76 | 2,12% | - |
| 30.11.2020 | 124,26 | 128,88 | 124,07 | 128,05 | 3,78% | - |
| 27.11.2020 | 123,99 | 124,75 | 121,86 | 123,39 | 2,80% | - |
| 25.11.2020 | 121,73 | 124,28 | 120,02 | 120,02 | -3,76% | - |
| 24.11.2020 | 124,69 | 126,31 | 123,92 | 124,71 | -1,08% | - |
| 23.11.2020 | 125,50 | 126,97 | 124,82 | 126,07 | -0,14% | - |
| 20.11.2020 | 124,97 | 126,84 | 123,42 | 126,24 | 2,14% | - |
| 19.11.2020 | 121,92 | 126,07 | 121,23 | 123,60 | 0,03% | - |
| 18.11.2020 | 123,28 | 126,86 | 121,08 | 123,56 | 0,50% | - |
| 17.11.2020 | 121,51 | 122,96 | 118,82 | 122,95 | 2,16% | - |
| 16.11.2020 | 119,10 | 120,82 | 118,12 | 120,36 | 2,23% | - |
| 13.11.2020 | 117,22 | 118,36 | 115,20 | 117,73 | 3,05% | - |
| 12.11.2020 | 115,35 | 116,56 | 112,79 | 114,25 | 1,84% | - |
| 11.11.2020 | 115,21 | 116,23 | 112,18 | 112,18 | -2,13% | - |
| 10.11.2020 | 0,00 | 118,53 | 0,00 | 114,62 | -2,76% | - |
| 09.11.2020 | 121,93 | 122,07 | 117,75 | 117,88 | -0,57% | - |
| 06.11.2020 | 118,38 | 120,32 | 99,33 | 118,56 | -1,55% | - |
| 05.11.2020 | 119,30 | 122,39 | 118,92 | 120,43 | 1,75% | - |
| 04.11.2020 | 116,75 | 120,56 | 115,85 | 118,35 | 4,30% | - |
| 03.11.2020 | 114,74 | 114,94 | 111,47 | 113,47 | 0,51% | - |
| 02.11.2020 | 114,24 | 115,16 | 110,91 | 112,90 | 2,15% | - |
| 30.10.2020 | 0,00 | 112,92 | 0,00 | 110,52 | -1,41% | - |
| 29.10.2020 | 112,28 | 114,36 | 110,96 | 112,10 | 0,39% | - |
| 28.10.2020 | 108,54 | 113,56 | 108,43 | 111,66 | 1,67% | - |
| 27.10.2020 | 108,43 | 112,92 | 105,50 | 109,83 | -5,87% | - |
| 26.10.2020 | 114,77 | 117,28 | 112,90 | 116,67 | 0,02% | - |
| 23.10.2020 | 116,54 | 116,95 | 113,73 | 116,65 | -0,30% | - |
| 22.10.2020 | 117,74 | 118,10 | 114,63 | 117,00 | 3,58% | - |
| 21.10.2020 | 0,00 | 120,15 | 0,00 | 112,96 | -5,82% | - |
| 20.10.2020 | 123,89 | 124,61 | 119,20 | 119,94 | -3,08% | - |
| 19.10.2020 | 123,44 | 124,55 | 121,09 | 123,75 | 0,86% | - |
| 16.10.2020 | 126,93 | 127,73 | 122,69 | 122,69 | -2,08% | - |
| 15.10.2020 | 125,44 | 126,49 | 124,96 | 125,30 | -3,30% | - |
| 14.10.2020 | 128,71 | 129,57 | 126,61 | 129,57 | 2,70% | - |
| 13.10.2020 | 127,10 | 128,23 | 124,90 | 126,16 | 0,79% | - |
| 12.10.2020 | 125,18 | 125,18 | 125,17 | 125,17 | 1,81% | - |
| 09.10.2020 | 119,41 | 124,75 | 119,41 | 122,95 | 2,73% | - |
| 08.10.2020 | 119,57 | 120,19 | 116,73 | 119,68 | 0,95% | - |
| 07.10.2020 | 119,23 | 120,32 | 116,60 | 118,55 | 0,58% | - |
| 06.10.2020 | 119,07 | 121,26 | 117,43 | 117,87 | 0,08% | - |
| 05.10.2020 | 119,40 | 120,88 | 115,79 | 117,78 | 2,39% | - |