Medpace Holdings

MEDP
🏛️ 독일 →
434.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 200.90 200.90 200.90 200.90 0.0M
2022-12-29 195.65 202.30 195.20 202.30 0.0M
2022-12-28 196.60 196.60 196.60 196.60 0.0M
2022-12-27 200.90 200.90 196.85 196.85 0.0M
2022-12-23 199.80 199.80 198.40 198.60 0.0M
2022-12-22 197.75 198.40 195.25 195.25 0.0M
2022-12-21 199.30 199.30 198.70 198.70 0.0M
2022-12-20 190.70 190.70 190.70 190.70 0.0M
2022-12-19 194.15 194.15 192.30 192.40 0.0M
2022-12-15 197.15 197.15 197.15 197.15 0.0M
2022-12-13 201.20 201.20 201.20 201.20 0.0M
2022-12-12 195.25 195.25 195.25 195.25 0.0M
2022-12-09 200.50 200.50 196.50 196.50 0.0M
2022-12-08 196.50 197.60 196.50 197.60 0.0M
2022-12-07 195.15 198.65 193.70 198.65 0.0M
2022-12-06 196.35 196.35 191.95 191.95 0.0M
2022-12-05 196.80 196.80 194.25 194.25 0.0M
2022-12-02 201.10 201.10 201.10 201.10 0.0M
2022-12-01 201.90 202.80 201.90 202.80 0.0M
2022-11-30 200.00 200.50 195.30 200.50 0.0M
2022-11-29 206.50 206.50 200.40 200.40 0.0M
2022-11-28 208.70 208.70 206.70 206.70 0.0M
2022-11-24 206.40 208.00 205.00 208.00 0.0M
2022-11-23 215.00 215.00 212.10 213.50 0.0M
2022-11-22 212.70 212.70 212.00 212.00 0.0M
2022-11-21 215.40 217.20 215.10 215.10 0.0M
2022-11-17 217.10 217.10 207.70 207.80 0.0M
2022-11-16 218.10 219.40 213.40 213.40 0.0M
2022-11-15 213.70 224.20 213.70 224.20 0.0M
2022-11-14 214.90 215.20 214.90 215.20 0.0M
2022-11-11 216.40 216.40 212.50 212.50 0.0M
2022-11-10 215.60 215.60 212.00 212.00 0.0M
2022-11-09 207.10 207.10 207.10 207.10 0.0M
2022-11-08 209.10 209.10 206.90 206.90 0.0M
2022-11-07 208.90 208.90 208.90 208.90 0.0M
2022-11-04 209.00 209.00 207.00 207.00 0.0M
2022-11-03 214.30 224.50 214.30 224.50 0.0M
2022-11-01 224.30 225.10 224.30 224.60 0.0M
2022-10-31 221.50 225.20 221.50 225.20 0.0M
2022-10-28 215.80 223.70 215.80 223.70 0.0M
2022-10-27 216.60 219.00 214.50 217.50 0.0M
2022-10-26 218.10 231.40 212.70 217.10 0.0M
2022-10-25 202.40 224.40 197.00 216.30 0.0M
2022-10-24 159.20 162.25 158.65 160.35 0.0M
2022-10-19 164.60 164.65 164.60 164.65 0.0M
2022-10-18 163.50 163.55 163.50 163.55 0.0M
2022-10-17 161.80 161.80 161.80 161.80 0.0M
2022-10-14 161.90 161.90 161.90 161.90 0.0M
2022-10-13 161.10 161.10 158.70 158.70 0.0M
2022-10-11 161.50 161.50 161.50 161.50 0.0M
2022-10-10 162.50 162.50 162.50 162.50 0.0M
2022-10-07 172.00 172.00 172.00 172.00 0.0M
2022-10-06 170.95 170.95 170.95 170.95 0.0M
2022-10-04 165.30 166.65 164.20 165.50 0.0M
2022-10-03 164.30 164.30 164.30 164.30 0.0M
2022-09-30 159.70 159.70 158.50 158.50 0.0M
2022-09-29 158.40 158.40 158.40 158.40 0.0M
2022-09-28 155.10 158.55 154.75 158.55 0.0M
2022-09-26 152.65 155.80 152.65 155.15 0.0M
2022-09-23 150.00 150.00 147.00 147.40 0.0M
2022-09-22 156.65 157.55 156.65 157.55 0.0M
2022-09-21 158.25 164.30 158.25 162.70 0.0M
2022-09-20 155.00 155.00 155.00 155.00 0.0M
2022-09-19 152.00 154.45 152.00 154.45 0.0M
2022-09-15 150.10 152.80 149.65 152.80 0.0M
2022-09-14 150.75 150.75 150.75 150.75 0.0M
2022-09-13 166.50 167.50 156.25 156.25 0.0M
2022-09-12 160.65 164.25 160.65 164.25 0.0M
2022-09-09 163.80 163.80 163.80 163.80 0.0M
2022-09-07 147.55 153.95 147.55 153.95 0.0M
2022-09-06 147.20 147.20 147.20 147.20 0.0M
2022-09-02 146.80 146.80 146.50 146.50 0.0M
2022-09-01 146.15 146.15 141.00 141.00 0.0M
2022-08-31 151.15 151.15 146.10 146.10 0.0M
2022-08-30 150.10 150.10 150.10 150.10 0.0M
2022-08-29 154.85 155.15 154.85 155.15 0.0M
2022-08-26 168.90 168.90 160.00 160.00 0.0M
2022-08-25 168.75 169.35 168.75 169.35 0.0M
2022-08-23 164.85 165.55 164.65 164.65 0.0M
2022-08-22 171.10 171.10 167.20 168.00 0.0M
2022-08-19 171.85 171.85 170.70 170.70 0.0M
2022-08-18 172.25 172.25 172.15 172.15 0.0M
2022-08-17 178.15 180.00 175.20 175.20 0.0M
2022-08-15 177.15 181.55 177.15 180.20 0.0M
2022-08-12 175.55 177.70 175.55 177.70 0.0M
2022-08-11 171.25 175.00 171.25 174.60 0.0M
2022-08-10 167.15 167.15 167.15 167.15 0.0M
2022-08-08 163.10 164.55 163.10 164.55 0.0M
2022-08-05 161.40 161.40 160.00 160.75 0.0M
2022-08-04 160.25 162.05 160.25 162.05 0.0M
2022-08-03 159.00 159.00 158.35 158.35 0.0M
2022-08-02 162.95 162.95 162.45 162.45 0.0M
2022-08-01 163.90 163.90 163.90 163.90 0.0M
2022-07-29 163.40 163.40 163.40 163.40 0.0M
2022-07-28 158.50 160.20 158.50 160.20 0.0M
2022-07-27 154.90 158.70 154.90 158.70 0.0M
2022-07-26 151.50 155.10 149.25 155.10 0.0M
2022-07-25 158.10 161.10 157.15 161.10 0.0M
2022-07-22 160.80 160.80 159.55 159.55 0.0M
2022-07-21 153.85 160.00 153.85 160.00 0.0M
2022-07-20 151.55 153.65 151.30 153.65 0.0M
2022-07-18 148.85 148.85 148.85 148.85 0.0M
2022-07-15 146.80 146.80 146.80 146.80 0.0M
2022-07-14 147.65 147.65 145.00 145.00 0.0M
2022-07-11 153.85 153.85 151.00 151.00 0.0M
2022-07-08 156.45 156.45 154.75 154.75 0.0M
2022-07-07 148.55 154.25 148.55 154.25 0.0M
2022-07-06 152.80 153.10 150.00 150.75 0.0M
2022-07-05 144.00 150.75 144.00 150.75 0.0M
2022-07-01 141.80 141.80 140.25 140.25 0.0M
2022-06-30 142.50 143.30 142.50 143.30 0.0M
2022-06-28 143.05 143.05 142.30 142.30 0.0M
2022-06-27 145.80 145.90 145.25 145.25 0.0M
2022-06-24 144.35 144.95 143.65 143.65 0.0M
2022-06-17 129.80 129.80 129.80 129.80 0.0M
2022-06-16 130.40 130.40 126.55 126.90 0.0M
2022-06-15 133.50 133.50 133.50 133.50 0.0M
2022-06-13 130.55 130.55 126.30 126.30 0.0M
2022-06-10 137.50 137.50 137.50 137.50 0.0M
2022-06-09 138.00 138.00 138.00 138.00 0.0M
2022-06-08 139.90 139.90 139.90 139.90 0.0M
2022-06-07 136.45 136.70 135.60 136.70 0.0M
2022-06-06 136.95 138.25 136.95 138.25 0.0M
2022-06-03 134.85 134.85 134.85 134.85 0.0M
2022-06-01 134.15 134.15 131.85 131.85 0.0M
2022-05-31 136.35 136.65 133.95 133.95 0.0M
2022-05-30 137.65 137.65 137.10 137.10 0.0M
2022-05-27 126.60 137.55 126.60 135.80 0.0M
2022-05-25 123.20 123.20 123.20 123.20 0.0M
2022-05-24 122.00 122.00 122.00 122.00 0.0M
2022-05-23 127.45 127.45 127.45 127.45 0.0M
2022-05-20 127.25 127.25 127.25 127.25 0.0M
2022-05-19 123.25 123.25 123.25 123.25 0.0M
2022-05-18 130.40 130.70 130.40 130.70 0.0M
2022-05-17 133.00 133.00 131.15 131.15 0.0M
2022-05-16 133.30 133.30 133.30 133.30 0.0M
2022-05-13 135.20 135.20 135.20 135.20 0.0M
2022-05-12 124.45 125.40 124.45 125.40 0.0M
2022-05-11 127.25 127.25 126.55 126.55 0.0M
2022-05-10 125.90 125.90 125.90 125.90 0.0M
2022-05-09 124.20 124.50 124.20 124.50 0.0M
2022-05-06 128.75 128.75 128.10 128.10 0.0M
2022-05-05 133.75 133.75 133.75 133.75 0.0M
2022-05-04 129.85 129.85 129.85 129.85 0.0M
2022-05-03 131.25 132.00 131.25 132.00 0.0M
2022-05-02 126.95 129.50 126.95 128.85 0.0M
2022-04-29 124.60 130.45 124.60 130.45 0.0M
2022-04-28 124.85 124.85 124.45 124.45 0.0M
2022-04-27 126.30 126.30 122.60 123.10 0.0M
2022-04-26 148.00 148.75 125.15 128.40 0.0M
2022-04-25 138.55 138.55 134.30 137.30 0.0M
2022-04-22 140.00 140.45 140.00 140.45 0.0M
2022-04-21 147.35 148.25 145.70 145.70 0.0M
2022-04-20 145.35 145.35 145.35 145.35 0.0M
2022-04-19 140.35 140.35 140.35 140.35 0.0M
2022-04-14 146.40 146.40 146.40 146.40 0.0M
2022-04-13 147.00 147.00 147.00 147.00 0.0M
2022-04-11 150.40 150.40 150.40 150.40 0.0M
2022-04-08 152.75 152.75 151.85 151.85 0.0M
2022-04-07 146.80 152.75 146.80 152.75 0.0M
2022-04-06 152.95 152.95 145.00 146.50 0.0M
2022-04-05 152.25 152.60 152.25 152.60 0.0M
2022-04-04 151.80 152.50 151.70 151.70 0.0M
2022-04-01 149.00 149.00 147.10 147.10 0.0M
2022-03-31 146.00 150.00 146.00 150.00 0.0M
2022-03-30 149.00 149.00 148.00 148.00 0.0M
2022-03-29 147.00 151.00 147.00 148.00 0.0M
2022-03-28 143.00 146.00 143.00 143.00 0.0M
2022-03-25 146.00 146.00 142.00 144.00 0.0M
2022-03-24 145.00 145.00 144.00 145.00 0.0M
2022-03-23 151.00 151.00 145.00 145.00 0.0M
2022-03-22 150.00 152.00 150.00 151.00 0.0M
2022-03-21 151.00 151.00 149.00 150.00 0.0M
2022-03-18 148.00 151.00 148.00 151.00 0.0M
2022-03-17 142.00 142.00 142.00 142.00 0.0M
2022-03-16 135.00 139.00 135.00 139.00 0.0M
2022-03-15 131.00 134.00 131.00 133.00 0.0M
2022-03-14 133.00 133.00 133.00 133.00 0.0M
2022-03-11 135.00 136.00 135.00 135.00 0.0M
2022-03-09 133.00 133.00 133.00 133.00 0.0M
2022-03-07 137.00 140.00 135.00 137.00 0.0M
2022-03-04 134.00 137.00 134.00 137.00 0.0M
2022-03-03 137.00 137.00 134.00 134.00 0.0M
2022-03-02 138.00 138.00 137.00 138.00 0.0M
2022-03-01 137.00 139.00 135.00 139.00 0.0M
2022-02-28 135.00 138.00 135.00 136.00 0.0M
2022-02-25 133.00 135.00 133.00 135.00 0.0M
2022-02-24 121.00 131.00 120.00 131.00 0.0M
2022-02-23 126.00 126.00 125.00 125.00 0.0M
2022-02-22 120.00 126.00 120.00 126.00 0.0M
2022-02-21 127.00 128.00 122.00 122.00 0.0M
2022-02-18 125.00 128.00 125.00 128.00 0.0M
2022-02-17 129.00 129.00 127.00 127.00 0.0M
2022-02-16 122.00 129.00 122.00 129.00 0.0M
2022-02-15 155.00 156.00 121.00 122.00 0.0M
2022-02-14 148.00 156.00 147.00 154.00 0.0M
2022-02-11 153.00 155.00 153.00 154.00 0.0M
2022-02-10 157.00 157.00 155.00 155.00 0.0M
2022-02-09 155.00 158.00 155.00 157.00 0.0M
2022-02-08 151.00 154.00 151.00 154.00 0.0M
2022-02-07 151.00 151.00 149.00 150.00 0.0M
2022-02-04 149.00 152.00 146.00 152.00 0.0M
2022-02-03 158.00 158.00 149.00 149.00 0.0M
2022-02-02 156.00 156.00 156.00 156.00 0.0M
2022-02-01 158.00 159.00 155.00 156.00 0.0M
2022-01-31 153.00 157.00 151.00 157.00 0.0M
2022-01-28 150.00 150.00 147.00 148.00 0.0M
2022-01-27 147.00 153.00 147.00 150.00 0.0M
2022-01-26 151.00 157.00 148.00 148.00 0.0M
2022-01-25 148.00 151.00 148.00 150.00 0.0M
2022-01-24 145.00 149.00 141.00 148.00 0.0M
2022-01-21 149.00 150.00 146.00 147.00 0.0M
2022-01-20 146.00 152.00 146.00 151.00 0.0M
2022-01-19 149.00 151.00 149.00 151.00 0.0M
2022-01-18 155.00 155.00 148.00 153.00 0.0M
2022-01-17 154.00 155.00 154.00 155.00 0.0M
2022-01-14 157.00 158.00 151.00 154.00 0.0M
2022-01-13 161.00 161.00 159.00 159.00 0.0M
2022-01-12 171.00 174.00 162.00 162.00 0.0M
2022-01-11 165.00 165.00 165.00 165.00 0.0M
2022-01-10 166.00 166.00 160.00 164.00 0.0M
2022-01-07 171.00 171.00 167.00 167.00 0.0M
2022-01-06 170.00 173.00 167.00 173.00 0.0M
2022-01-05 179.00 179.00 169.00 170.00 0.0M
2022-01-04 191.00 191.00 179.00 183.00 0.0M
2022-01-03 192.00 192.00 186.00 186.00 0.0M