Medpace Holdings

MEDP
🏛️ Deutschland →
434.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 430.20 434.30 430.20 434.30 0.0M
2025-09-29 422.70 422.70 422.70 422.70 0.0M
2025-09-26 416.40 416.40 415.90 415.90 0.0M
2025-09-25 420.90 420.90 413.10 416.50 0.0M
2025-09-24 424.90 424.90 424.10 424.10 0.0M
2025-09-23 424.90 424.90 424.90 424.90 0.0M
2025-09-22 420.50 426.10 419.90 420.70 0.0M
2025-09-19 423.50 425.00 418.80 420.00 0.0M
2025-09-18 425.00 426.50 425.00 426.50 0.0M
2025-09-17 412.30 420.00 412.30 419.30 0.0M
2025-09-16 418.40 420.00 418.40 420.00 0.0M
2025-09-15 421.20 421.20 414.80 419.00 0.0M
2025-09-12 422.00 422.00 420.80 421.30 0.0M
2025-09-11 405.80 423.30 405.80 423.30 0.0M
2025-09-10 416.80 418.80 409.50 411.20 0.0M
2025-09-09 416.70 418.30 411.30 412.50 0.0M
2025-09-08 418.30 418.30 410.40 410.40 0.0M
2025-09-05 415.70 417.30 412.60 414.00 0.0M
2025-09-04 408.50 410.50 408.50 409.70 0.0M
2025-09-03 408.50 411.80 408.50 411.80 0.0M
2025-09-02 404.00 407.30 401.70 401.70 0.0M
2025-09-01 406.00 408.00 404.00 404.00 0.0M
2025-08-29 401.20 401.20 401.20 401.20 0.0M
2025-08-28 410.00 410.20 410.00 410.20 0.0M
2025-08-27 407.20 407.20 407.20 407.20 0.0M
2025-08-26 398.70 402.10 397.20 400.50 0.0M
2025-08-25 395.00 401.60 395.00 401.30 0.0M
2025-08-22 399.20 399.20 395.70 395.70 0.0M
2025-08-21 397.20 397.20 392.80 395.40 0.0M
2025-08-20 393.60 397.70 393.60 397.70 0.0M
2025-08-19 394.40 399.80 394.40 398.80 0.0M
2025-08-18 387.90 388.70 387.90 388.70 0.0M
2025-08-15 397.90 397.90 394.20 394.20 0.0M
2025-08-14 394.80 398.60 392.30 392.30 0.0M
2025-08-13 390.70 400.10 390.70 399.00 0.0M
2025-08-12 389.80 390.60 385.90 390.60 0.0M
2025-08-11 374.90 386.10 374.90 386.10 0.0M
2025-08-08 366.10 370.50 366.10 370.50 0.0M
2025-08-07 371.10 371.10 364.80 364.80 0.0M
2025-08-06 367.80 367.80 366.90 366.90 0.0M
2025-08-05 374.70 375.00 374.70 375.00 0.0M
2025-08-04 369.00 372.60 362.20 370.10 0.0M
2025-08-01 370.30 371.60 355.90 364.70 0.0M
2025-07-31 381.40 381.70 379.50 381.10 0.0M
2025-07-30 384.80 392.50 384.00 384.00 0.0M
2025-07-29 381.30 384.40 376.50 384.40 0.0M
2025-07-28 381.40 388.80 381.40 387.30 0.0M
2025-07-25 372.30 382.50 364.40 379.90 0.0M
2025-07-24 368.40 390.80 368.40 385.60 0.0M
2025-07-23 405.70 405.70 364.90 364.90 0.0M
2025-07-22 380.10 422.40 371.30 406.70 0.0M
2025-07-21 270.60 270.60 264.80 266.00 0.0M
2025-07-18 271.60 274.30 267.20 269.50 0.0M
2025-07-17 273.70 273.70 273.70 273.70 0.0M
2025-07-16 266.50 269.30 265.10 269.30 0.0M
2025-07-15 276.30 278.40 270.00 270.00 0.0M
2025-07-14 278.00 278.10 275.00 275.00 0.0M
2025-07-11 281.00 281.00 274.50 274.50 0.0M
2025-07-10 278.00 285.90 278.00 283.30 0.0M
2025-07-09 275.90 275.90 272.10 272.20 0.0M
2025-07-08 271.10 275.90 271.10 275.90 0.0M
2025-07-07 276.50 276.50 271.10 271.10 0.0M
2025-07-04 275.50 275.50 275.30 275.30 0.0M
2025-07-03 279.70 279.70 272.00 274.60 0.0M
2025-07-02 275.00 275.70 274.80 275.70 0.0M
2025-07-01 264.50 272.80 264.50 272.80 0.0M
2025-06-30 264.50 265.60 264.40 265.60 0.0M
2025-06-27 262.10 264.00 262.10 264.00 0.0M
2025-06-26 264.70 266.60 262.60 262.60 0.0M
2025-06-25 269.60 269.60 265.50 268.00 0.0M
2025-06-24 265.80 265.80 265.10 265.10 0.0M
2025-06-23 266.30 271.90 266.20 267.60 0.0M
2025-06-20 263.90 263.90 263.90 263.90 0.0M
2025-06-19 264.60 264.60 264.60 264.60 0.0M
2025-06-18 257.00 257.00 257.00 257.00 0.0M
2025-06-17 256.90 262.50 256.90 262.40 0.0M
2025-06-16 256.60 260.60 256.60 259.50 0.0M
2025-06-13 258.90 259.50 258.90 259.50 0.0M
2025-06-12 259.90 262.60 259.90 262.60 0.0M
2025-06-11 266.10 266.10 265.00 265.00 0.0M
2025-06-10 262.40 270.10 259.80 270.10 0.0M
2025-06-09 260.00 263.50 260.00 261.40 0.0M
2025-06-06 259.60 262.00 259.60 259.90 0.0M
2025-06-05 274.70 274.70 259.00 259.00 0.0M
2025-06-04 266.90 276.60 266.90 276.60 0.0M
2025-06-03 257.60 269.50 257.60 269.50 0.0M
2025-06-02 259.60 259.60 255.50 259.30 0.0M
2025-05-30 264.80 264.80 260.00 260.60 0.0M
2025-05-29 261.00 261.00 261.00 261.00 0.0M
2025-05-28 263.20 263.20 260.10 260.10 0.0M
2025-05-27 267.30 269.90 264.60 265.20 0.0M
2025-05-26 259.70 269.20 259.70 267.20 0.0M
2025-05-23 257.10 260.90 257.10 260.90 0.0M
2025-05-22 262.50 263.80 261.50 263.80 0.0M
2025-05-21 269.10 269.10 260.00 260.00 0.0M
2025-05-20 273.30 273.90 269.00 272.60 0.0M
2025-05-19 272.90 272.90 268.40 271.60 0.0M
2025-05-16 266.60 275.30 266.60 275.30 0.0M
2025-05-15 260.70 266.70 255.80 264.40 0.0M
2025-05-14 277.60 277.60 264.20 264.20 0.0M
2025-05-13 283.70 283.70 276.20 277.60 0.0M
2025-05-12 265.50 284.00 265.50 284.00 0.0M
2025-05-09 265.60 268.00 263.40 265.60 0.0M
2025-05-08 268.90 268.90 264.00 265.60 0.0M
2025-05-07 253.80 259.40 253.80 259.40 0.0M
2025-05-06 265.00 265.00 255.40 255.40 0.0M
2025-05-05 269.30 271.00 265.90 270.40 0.0M
2025-05-02 268.40 271.60 263.40 269.10 0.0M
2025-04-30 270.10 273.20 266.30 269.20 0.0M
2025-04-29 260.10 269.80 260.00 269.80 0.0M
2025-04-28 263.10 266.90 261.60 261.60 0.0M
2025-04-25 264.50 264.50 257.90 261.00 0.0M
2025-04-24 252.50 267.00 252.00 267.00 0.0M
2025-04-23 252.50 260.60 252.30 254.40 0.0M
2025-04-22 236.20 247.30 219.90 247.30 0.0M
2025-04-17 264.70 264.70 257.80 261.40 0.0M
2025-04-16 269.60 271.10 260.50 260.50 0.0M
2025-04-15 270.30 275.10 266.90 270.50 0.0M
2025-04-14 265.10 271.00 262.40 269.70 0.0M
2025-04-11 252.60 259.50 247.40 259.50 0.0M
2025-04-10 273.70 273.70 251.90 252.90 0.0M
2025-04-09 250.30 276.00 248.10 274.90 0.0M
2025-04-08 267.60 274.00 254.10 254.10 0.0M
2025-04-07 254.70 266.40 246.30 265.80 0.0M
2025-04-04 275.60 276.50 259.50 265.30 0.0M
2025-04-03 275.90 275.90 269.70 269.70 0.0M
2025-04-02 277.70 286.10 273.70 286.10 0.0M
2025-04-01 283.50 283.90 278.90 281.40 0.0M
2025-03-31 286.00 290.20 267.50 283.20 0.0M
2025-03-28 292.00 292.00 288.60 290.00 0.0M
2025-03-27 291.10 292.00 291.10 292.00 0.0M
2025-03-26 299.30 299.30 294.40 294.40 0.0M
2025-03-25 302.60 307.60 299.90 299.90 0.0M
2025-03-24 301.90 306.10 300.50 304.10 0.0M
2025-03-21 293.70 293.70 293.70 293.70 0.0M
2025-03-20 300.70 300.70 300.70 300.70 0.0M
2025-03-19 294.20 301.30 294.20 300.90 0.0M
2025-03-18 297.00 298.50 293.50 293.50 0.0M
2025-03-17 296.60 303.40 296.60 298.90 0.0M
2025-03-14 293.90 300.10 293.50 299.90 0.0M
2025-03-13 298.00 298.00 292.60 292.60 0.0M
2025-03-12 299.80 302.80 299.80 302.80 0.0M
2025-03-11 308.30 308.30 297.70 297.70 0.0M
2025-03-10 303.80 318.00 295.90 310.80 0.0M
2025-03-07 302.80 302.80 297.90 297.90 0.0M
2025-03-06 300.10 303.00 300.10 300.10 0.0M
2025-03-05 302.80 302.80 302.80 302.80 0.0M
2025-03-04 302.20 307.20 295.90 307.20 0.0M
2025-03-03 316.90 317.00 305.90 305.90 0.0M
2025-02-28 313.80 313.80 312.00 312.00 0.0M
2025-02-27 322.50 322.50 314.00 314.00 0.0M
2025-02-26 323.20 323.20 322.70 322.70 0.0M
2025-02-25 326.40 327.80 323.90 324.30 0.0M
2025-02-24 328.40 329.50 323.70 328.70 0.0M
2025-02-21 326.60 328.90 326.60 328.90 0.0M
2025-02-20 326.90 335.40 326.90 327.10 0.0M
2025-02-19 327.60 330.60 327.60 330.60 0.0M
2025-02-18 322.60 326.60 322.60 325.10 0.0M
2025-02-17 327.10 327.10 324.10 327.10 0.0M
2025-02-14 329.80 329.80 325.30 325.30 0.0M
2025-02-13 320.50 330.60 320.10 330.60 0.0M
2025-02-12 318.20 322.70 312.40 322.70 0.0M
2025-02-11 317.40 323.70 314.40 317.20 0.0M
2025-02-10 343.20 347.30 341.00 341.50 0.0M
2025-02-07 349.80 355.30 339.30 339.30 0.0M
2025-02-06 346.40 359.70 340.00 340.00 0.0M
2025-02-05 330.00 340.30 330.00 340.30 0.0M
2025-02-04 329.20 336.50 329.20 336.50 0.0M
2025-02-03 336.10 338.90 333.60 333.60 0.0M
2025-01-30 330.00 340.00 330.00 340.00 0.0M
2025-01-29 334.20 334.20 327.00 327.00 0.0M
2025-01-28 333.80 342.40 329.50 329.50 0.0M
2025-01-27 321.90 333.00 321.90 331.80 0.0M
2025-01-24 333.60 333.60 327.10 327.40 0.0M
2025-01-23 334.30 334.30 327.10 331.40 0.0M
2025-01-22 331.70 335.60 329.60 329.60 0.0M
2025-01-21 318.40 325.70 318.40 324.30 0.0M
2025-01-20 325.10 329.70 321.00 321.00 0.0M
2025-01-17 325.80 333.80 325.10 330.00 0.0M
2025-01-16 323.40 329.30 320.10 329.10 0.0M
2025-01-15 322.00 327.10 322.00 326.90 0.0M
2025-01-14 341.40 341.40 324.90 324.90 0.0M
2025-01-13 342.50 342.50 342.00 342.00 0.0M
2025-01-10 341.10 347.00 339.50 343.70 0.0M
2025-01-09 346.00 346.60 346.00 346.60 0.0M
2025-01-08 335.60 345.40 333.20 345.20 0.0M
2025-01-07 330.60 342.00 330.50 335.70 0.0M
2025-01-06 331.30 337.60 327.30 330.70 0.0M
2025-01-03 323.60 323.60 323.60 323.60 0.0M
2025-01-02 323.60 332.10 321.50 327.80 0.0M