392,733$
-0,14%
Echtzeit-Aktienkurs Medpace Holdings Inc.
Bid:
Ask:
Aktienkurse zur Medpace Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 407,50 | 407,91 | 392,87 | 393,28 | -3,10% | 154.914,00 |
| 15.05.2024 | 399,00 | 407,97 | 399,00 | 405,88 | 1,85% | 227.640,00 |
| 14.05.2024 | 391,26 | 399,66 | 388,46 | 398,52 | 2,38% | 136.740,00 |
| 13.05.2024 | 390,20 | 396,29 | 389,02 | 389,27 | -0,24% | 165.993,00 |
| 10.05.2024 | 400,00 | 406,45 | 388,77 | 390,19 | -2,26% | 251.470,00 |
| 09.05.2024 | 387,10 | 400,94 | 381,35 | 399,20 | 2,99% | 260.075,00 |
| 08.05.2024 | 401,44 | 402,00 | 386,72 | 387,61 | -3,60% | 250.842,00 |
| 07.05.2024 | 400,50 | 409,19 | 398,30 | 402,10 | 0,50% | 228.963,00 |
| 06.05.2024 | 394,12 | 405,23 | 392,74 | 400,09 | 1,92% | 222.298,00 |
| 03.05.2024 | 396,79 | 399,90 | 392,38 | 392,57 | 0,38% | 133.312,00 |
| 02.05.2024 | 397,62 | 402,11 | 390,28 | 391,07 | -1,71% | 230.439,00 |
| 01.05.2024 | 386,77 | 403,62 | 386,42 | 397,86 | 2,45% | 297.089,00 |
| 30.04.2024 | 399,27 | 400,95 | 386,73 | 388,35 | -2,96% | 233.568,00 |
| 29.04.2024 | 397,53 | 403,27 | 397,21 | 400,21 | 1,08% | 242.766,00 |
| 26.04.2024 | 391,72 | 397,17 | 388,88 | 395,93 | 1,58% | 144.681,00 |
| 25.04.2024 | 394,47 | 394,47 | 379,22 | 389,77 | -1,96% | 313.834,00 |
| 24.04.2024 | 415,00 | 421,00 | 393,23 | 397,56 | -2,36% | 423.451,00 |
| 23.04.2024 | 378,00 | 414,61 | 355,79 | 407,15 | 8,27% | 808.514,00 |
| 22.04.2024 | 374,65 | 381,79 | 370,85 | 376,04 | 1,09% | 357.745,00 |
| 19.04.2024 | 375,50 | 377,86 | 368,37 | 372,00 | -0,62% | 221.668,00 |
| 18.04.2024 | 381,04 | 386,24 | 373,99 | 374,32 | -2,12% | 219.892,00 |
| 17.04.2024 | 387,64 | 389,27 | 381,25 | 382,44 | -0,63% | 212.271,00 |
| 16.04.2024 | 389,59 | 390,91 | 384,70 | 384,85 | -0,59% | 312.123,00 |
| 15.04.2024 | 399,19 | 400,85 | 387,13 | 387,13 | -1,99% | 145.474,00 |
| 12.04.2024 | 398,74 | 399,99 | 392,71 | 395,00 | -1,81% | 133.733,00 |
| 11.04.2024 | 401,25 | 404,39 | 394,57 | 402,30 | 1,12% | 133.377,00 |
| 10.04.2024 | 395,01 | 401,18 | 392,01 | 397,86 | -1,71% | 154.249,00 |
| 09.04.2024 | 412,15 | 412,33 | 400,99 | 404,79 | -0,96% | 127.062,00 |
| 08.04.2024 | 400,46 | 409,31 | 397,30 | 408,71 | 1,99% | 325.836,00 |
| 05.04.2024 | 386,06 | 403,96 | 386,06 | 400,75 | 2,85% | 187.902,00 |
| 04.04.2024 | 400,41 | 400,75 | 388,54 | 389,64 | -1,64% | 143.054,00 |
| 03.04.2024 | 389,29 | 396,60 | 387,75 | 396,12 | 1,10% | 183.642,00 |
| 02.04.2024 | 395,00 | 395,43 | 386,78 | 391,82 | -1,55% | 217.376,00 |
| 01.04.2024 | 405,00 | 406,58 | 397,45 | 397,99 | -1,52% | 198.415,00 |
| 28.03.2024 | 403,42 | 407,14 | 401,76 | 404,15 | 0,22% | 197.424,00 |
| 27.03.2024 | 406,85 | 409,43 | 398,52 | 403,27 | 0,13% | 101.964,00 |
| 26.03.2024 | 405,23 | 405,78 | 400,94 | 402,75 | 0,12% | 154.504,00 |
| 25.03.2024 | 408,79 | 408,79 | 401,15 | 402,27 | -1,59% | 124.087,00 |
| 22.03.2024 | 412,62 | 412,62 | 404,20 | 408,79 | -1,09% | 180.135,00 |
| 21.03.2024 | 402,05 | 414,82 | 399,04 | 413,31 | 3,57% | 177.096,00 |
| 20.03.2024 | 390,65 | 401,73 | 387,50 | 399,05 | 2,32% | 186.495,00 |
| 19.03.2024 | 386,01 | 392,17 | 384,55 | 390,00 | -0,24% | 274.143,00 |
| 18.03.2024 | 397,58 | 399,77 | 389,79 | 390,92 | -1,47% | 344.664,00 |
| 15.03.2024 | 404,18 | 406,47 | 395,27 | 396,76 | -1,94% | 427.304,00 |
| 14.03.2024 | 407,76 | 409,87 | 399,82 | 404,61 | -0,80% | 242.035,00 |
| 13.03.2024 | 407,54 | 410,19 | 401,81 | 407,88 | 0,08% | 204.826,00 |
| 12.03.2024 | 405,00 | 412,58 | 404,00 | 407,54 | 1,04% | 182.790,00 |
| 11.03.2024 | 402,94 | 405,48 | 396,46 | 403,34 | -0,57% | 216.631,00 |
| 08.03.2024 | 413,40 | 415,00 | 403,03 | 405,65 | -0,97% | 220.219,00 |
| 07.03.2024 | 411,91 | 416,79 | 406,98 | 409,63 | -0,07% | 329.137,00 |
| 06.03.2024 | 405,00 | 419,42 | 405,00 | 409,93 | 1,68% | 429.761,00 |
| 05.03.2024 | 399,28 | 404,83 | 397,16 | 403,14 | 0,26% | 283.163,00 |
| 04.03.2024 | 404,49 | 408,76 | 400,52 | 402,11 | -0,53% | 342.155,00 |
| 01.03.2024 | 397,52 | 404,88 | 394,13 | 404,24 | 1,69% | 332.818,00 |
| 29.02.2024 | 404,44 | 404,44 | 390,57 | 397,52 | -1,39% | 455.508,00 |
| 28.02.2024 | 400,24 | 407,41 | 397,67 | 403,14 | -0,11% | 352.262,00 |
| 27.02.2024 | 404,00 | 404,52 | 398,84 | 403,59 | 0,08% | 280.220,00 |
| 26.02.2024 | 400,07 | 406,22 | 398,04 | 403,26 | 0,40% | 272.500,00 |
| 23.02.2024 | 399,39 | 402,50 | 395,74 | 401,67 | 2,03% | 318.260,00 |
| 22.02.2024 | 391,85 | 401,94 | 390,91 | 393,69 | 1,86% | 391.881,00 |
| 21.02.2024 | 379,88 | 387,04 | 377,31 | 386,52 | 0,53% | 254.023,00 |
| 20.02.2024 | 389,27 | 393,65 | 382,42 | 384,48 | -1,83% | 306.862,00 |
| 16.02.2024 | 393,92 | 398,39 | 389,81 | 391,64 | -0,58% | 382.459,00 |
| 15.02.2024 | 390,00 | 399,41 | 384,87 | 393,91 | 1,06% | 540.368,00 |
| 14.02.2024 | 370,40 | 395,97 | 369,48 | 389,79 | 7,21% | 918.452,00 |
| 13.02.2024 | 326,70 | 366,41 | 322,30 | 363,59 | 11,89% | 776.526,00 |
| 12.02.2024 | 326,38 | 329,23 | 321,24 | 324,96 | -0,44% | 399.283,00 |
| 09.02.2024 | 321,04 | 331,10 | 320,00 | 326,39 | 2,50% | 364.488,00 |
| 08.02.2024 | 309,83 | 318,96 | 306,66 | 318,43 | 3,13% | 273.098,00 |
| 07.02.2024 | 302,56 | 310,92 | 301,81 | 308,76 | 2,06% | 245.405,00 |
| 06.02.2024 | 296,43 | 302,93 | 293,37 | 302,53 | 2,45% | 132.080,00 |
| 05.02.2024 | 292,75 | 297,30 | 291,15 | 295,29 | -0,12% | 131.151,00 |
| 02.02.2024 | 291,69 | 296,63 | 288,73 | 295,63 | 0,20% | 150.456,00 |
| 01.02.2024 | 292,71 | 295,66 | 286,76 | 295,03 | 1,18% | 206.889,00 |
| 31.01.2024 | 301,20 | 302,60 | 290,21 | 291,58 | -3,45% | 152.177,00 |
| 30.01.2024 | 301,40 | 304,68 | 299,72 | 302,00 | 0,22% | 156.055,00 |
| 29.01.2024 | 299,14 | 303,25 | 299,14 | 301,35 | 1,07% | 123.894,00 |
| 26.01.2024 | 298,02 | 302,43 | 296,50 | 298,16 | 0,23% | 102.063,00 |
| 25.01.2024 | 299,88 | 300,00 | 294,46 | 297,48 | 0,43% | 115.145,00 |
| 24.01.2024 | 301,77 | 301,77 | 296,01 | 296,22 | -0,93% | 86.266,00 |
| 23.01.2024 | 301,74 | 301,74 | 293,74 | 299,00 | -0,26% | 116.480,00 |
| 22.01.2024 | 298,83 | 302,08 | 297,78 | 299,79 | 1,38% | 131.288,00 |
| 19.01.2024 | 293,14 | 296,43 | 289,80 | 295,70 | 1,43% | 155.064,00 |
| 18.01.2024 | 286,38 | 291,62 | 284,32 | 291,52 | 2,42% | 159.450,00 |
| 17.01.2024 | 284,61 | 288,70 | 281,16 | 284,64 | -0,71% | 142.278,00 |
| 16.01.2024 | 285,00 | 287,80 | 277,72 | 286,67 | -0,02% | 187.216,00 |
| 12.01.2024 | 287,71 | 287,89 | 283,08 | 286,73 | 0,49% | 179.862,00 |
| 11.01.2024 | 286,70 | 286,70 | 278,27 | 285,32 | -0,57% | 262.305,00 |
| 10.01.2024 | 301,98 | 301,98 | 285,30 | 286,95 | -4,41% | 193.853,00 |
| 09.01.2024 | 300,00 | 306,32 | 298,42 | 300,19 | -1,37% | 100.264,00 |
| 08.01.2024 | 296,00 | 304,37 | 295,95 | 304,37 | 3,19% | 134.037,00 |
| 05.01.2024 | 291,12 | 296,95 | 288,10 | 294,97 | 0,71% | 164.204,00 |
| 04.01.2024 | 294,08 | 297,51 | 292,00 | 292,90 | -1,18% | 244.519,00 |
| 03.01.2024 | 301,53 | 301,96 | 294,33 | 296,41 | -3,00% | 184.331,00 |
| 02.01.2024 | 304,21 | 308,19 | 302,23 | 305,59 | -0,31% | 161.662,00 |
| 29.12.2023 | 309,88 | 312,03 | 305,58 | 306,53 | -1,32% | 182.049,00 |
| 28.12.2023 | 311,95 | 313,41 | 309,35 | 310,64 | -0,43% | 114.241,00 |
| 27.12.2023 | 314,00 | 317,57 | 311,20 | 311,97 | -0,23% | 134.795,00 |
| 26.12.2023 | 312,60 | 314,14 | 309,98 | 312,68 | 0,27% | 111.190,00 |
| 22.12.2023 | 310,83 | 314,94 | 310,23 | 311,83 | 0,79% | 167.093,00 |