16,825€
-1,38%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 17,05 | 17,18 | 16,72 | 16,82 | -1,42% | - |
| 13.09.2024 | 16,93 | 17,40 | 16,80 | 17,06 | 0,59% | - |
| 12.09.2024 | 16,58 | 17,07 | 16,11 | 16,96 | 2,35% | - |
| 11.09.2024 | 17,14 | 17,20 | 16,25 | 16,57 | -2,76% | - |
| 10.09.2024 | 16,41 | 17,16 | 16,28 | 17,04 | 4,16% | - |
| 09.09.2024 | 16,69 | 16,99 | 16,26 | 16,36 | -2,27% | - |
| 06.09.2024 | 17,27 | 17,94 | 16,67 | 16,74 | -2,90% | 9,00 |
| 05.09.2024 | 17,09 | 17,71 | 16,89 | 17,24 | 0,64% | - |
| 04.09.2024 | 16,25 | 17,25 | 16,03 | 17,13 | 5,81% | - |
| 03.09.2024 | 16,54 | 17,02 | 16,07 | 16,19 | -2,12% | - |
| 02.09.2024 | 16,57 | 16,58 | 16,45 | 16,54 | -0,30% | - |
| 30.08.2024 | 16,79 | 17,20 | 16,32 | 16,59 | -1,01% | - |
| 29.08.2024 | 16,93 | 17,36 | 16,72 | 16,76 | -0,77% | 30,00 |
| 28.08.2024 | 17,16 | 17,47 | 16,78 | 16,89 | -1,57% | - |
| 27.08.2024 | 17,33 | 17,63 | 16,96 | 17,16 | -0,46% | - |
| 26.08.2024 | 17,85 | 18,16 | 17,24 | 17,24 | -3,25% | - |
| 23.08.2024 | 17,11 | 18,30 | 17,08 | 17,82 | 4,15% | - |
| 22.08.2024 | 17,44 | 17,62 | 16,99 | 17,11 | -1,84% | - |
| 21.08.2024 | 17,45 | 17,74 | 17,11 | 17,43 | -0,06% | 10,00 |
| 20.08.2024 | 17,51 | 17,59 | 17,02 | 17,44 | -0,34% | - |
| 19.08.2024 | 16,62 | 17,78 | 16,50 | 17,50 | 5,23% | - |
| 16.08.2024 | 16,82 | 17,12 | 16,46 | 16,63 | -1,25% | - |
| 15.08.2024 | 17,01 | 17,71 | 16,83 | 16,84 | -1,17% | - |
| 14.08.2024 | 17,41 | 17,58 | 16,74 | 17,04 | -2,04% | - |
| 13.08.2024 | 17,67 | 17,96 | 17,27 | 17,40 | -1,50% | - |
| 12.08.2024 | 17,88 | 17,96 | 17,28 | 17,66 | -1,51% | - |
| 09.08.2024 | 18,09 | 18,54 | 17,61 | 17,93 | -0,99% | - |
| 08.08.2024 | 18,23 | 18,58 | 17,31 | 18,11 | -0,88% | - |
| 07.08.2024 | 18,55 | 19,78 | 18,22 | 18,27 | -1,46% | 300,00 |
| 06.08.2024 | 19,05 | 19,34 | 16,87 | 18,54 | 7,60% | - |
| 05.08.2024 | 19,68 | 19,68 | 17,23 | 17,23 | -12,40% | 50,00 |
| 02.08.2024 | 20,07 | 20,07 | 18,82 | 19,67 | -2,72% | - |
| 01.08.2024 | 20,45 | 20,46 | 19,32 | 20,22 | -0,64% | - |
| 31.07.2024 | 19,58 | 20,94 | 19,17 | 20,35 | 3,35% | - |
| 30.07.2024 | 19,12 | 19,77 | 19,03 | 19,69 | 3,04% | - |
| 29.07.2024 | 18,88 | 19,25 | 18,38 | 19,11 | 0,90% | - |
| 26.07.2024 | 18,01 | 18,96 | 17,99 | 18,94 | 5,05% | - |
| 25.07.2024 | 17,38 | 18,40 | 17,12 | 18,03 | 3,68% | - |
| 24.07.2024 | 17,09 | 17,46 | 16,87 | 17,39 | 0,81% | - |
| 23.07.2024 | 17,44 | 17,44 | 16,99 | 17,25 | -1,08% | - |
| 22.07.2024 | 17,13 | 17,52 | 16,46 | 17,44 | 1,56% | - |
| 19.07.2024 | 17,27 | 17,35 | 16,94 | 17,17 | -0,46% | - |
| 18.07.2024 | 17,83 | 18,04 | 17,21 | 17,25 | -3,14% | - |
| 17.07.2024 | 17,62 | 18,25 | 17,26 | 17,81 | 1,54% | - |
| 16.07.2024 | 17,10 | 17,59 | 17,01 | 17,54 | 2,57% | 80,00 |
| 15.07.2024 | 17,28 | 17,72 | 16,88 | 17,10 | -0,98% | - |
| 12.07.2024 | 17,66 | 18,29 | 16,93 | 17,27 | -2,32% | - |
| 11.07.2024 | 17,30 | 18,05 | 17,18 | 17,68 | 2,55% | - |
| 10.07.2024 | 17,02 | 17,39 | 16,83 | 17,24 | 1,26% | - |
| 09.07.2024 | 17,10 | 17,26 | 16,59 | 17,03 | -0,84% | - |
| 08.07.2024 | 17,26 | 17,55 | 16,93 | 17,17 | -0,58% | 12,00 |
| 05.07.2024 | 18,29 | 18,34 | 17,22 | 17,27 | -5,58% | - |
| 04.07.2024 | 18,33 | 18,35 | 18,28 | 18,29 | -0,38% | - |
| 03.07.2024 | 19,06 | 19,18 | 18,31 | 18,36 | -3,32% | - |
| 02.07.2024 | 19,58 | 19,63 | 18,68 | 18,99 | -3,36% | - |
| 01.07.2024 | 20,33 | 20,54 | 19,29 | 19,65 | -3,44% | - |
| 28.06.2024 | 19,73 | 20,48 | 19,39 | 20,35 | 2,78% | - |
| 27.06.2024 | 18,69 | 19,87 | 18,65 | 19,80 | 5,77% | - |
| 26.06.2024 | 18,19 | 18,84 | 18,03 | 18,72 | 2,97% | 30,00 |
| 25.06.2024 | 18,26 | 18,42 | 17,58 | 18,18 | -0,16% | - |
| 24.06.2024 | 18,87 | 19,09 | 18,20 | 18,21 | -3,48% | 24,00 |
| 21.06.2024 | 19,21 | 19,81 | 18,73 | 18,87 | -1,37% | - |
| 20.06.2024 | 18,28 | 19,25 | 18,16 | 19,13 | 4,65% | - |
| 19.06.2024 | 18,27 | 18,31 | 18,27 | 18,28 | -0,11% | 35,00 |
| 18.06.2024 | 18,63 | 18,87 | 18,18 | 18,30 | -1,51% | - |
| 17.06.2024 | 18,40 | 18,62 | 18,11 | 18,58 | 0,92% | 611,00 |
| 14.06.2024 | 18,76 | 18,87 | 18,10 | 18,41 | -1,71% | 66,00 |
| 13.06.2024 | 19,17 | 19,36 | 18,53 | 18,73 | -2,14% | 20,00 |
| 12.06.2024 | 20,00 | 20,52 | 19,08 | 19,14 | -4,49% | 5,00 |
| 11.06.2024 | 19,55 | 20,21 | 19,18 | 20,04 | 1,78% | - |
| 10.06.2024 | 19,84 | 19,96 | 18,72 | 19,69 | -1,35% | - |
| 07.06.2024 | 20,07 | 20,76 | 19,74 | 19,96 | -0,75% | - |
| 06.06.2024 | 20,07 | 20,51 | 19,96 | 20,11 | -0,84% | - |
| 05.06.2024 | 22,03 | 22,17 | 18,28 | 20,28 | -8,19% | 36,00 |
| 04.06.2024 | 22,75 | 22,98 | 21,76 | 22,09 | -3,66% | - |
| 03.06.2024 | 23,73 | 23,91 | 22,66 | 22,93 | -3,29% | 45,00 |
| 31.05.2024 | 24,10 | 24,41 | 22,86 | 23,71 | -1,37% | 400,00 |
| 30.05.2024 | 23,15 | 24,12 | 22,92 | 24,04 | 3,84% | - |
| 29.05.2024 | 22,86 | 23,26 | 22,30 | 23,15 | 1,36% | - |
| 28.05.2024 | 21,11 | 22,94 | 20,91 | 22,84 | 8,20% | 52,00 |
| 27.05.2024 | 21,04 | 21,12 | 21,00 | 21,11 | 0,29% | - |
| 24.05.2024 | 21,04 | 21,23 | 20,61 | 21,05 | 0,05% | - |
| 23.05.2024 | 22,67 | 22,88 | 20,99 | 21,04 | -7,11% | - |
| 22.05.2024 | 22,48 | 23,18 | 22,28 | 22,65 | 0,71% | - |
| 21.05.2024 | 22,50 | 22,83 | 22,15 | 22,49 | 0,45% | - |
| 20.05.2024 | 23,00 | 23,13 | 21,92 | 22,39 | -2,74% | 50,00 |
| 17.05.2024 | 23,36 | 23,56 | 22,87 | 23,02 | -1,50% | - |
| 16.05.2024 | 23,30 | 23,90 | 22,83 | 23,37 | 0,73% | 30,00 |
| 15.05.2024 | 24,63 | 24,72 | 22,66 | 23,20 | -5,11% | - |
| 14.05.2024 | 23,50 | 25,13 | 23,43 | 24,45 | 3,91% | 71,00 |
| 13.05.2024 | 23,29 | 25,14 | 23,20 | 23,53 | 1,82% | - |
| 10.05.2024 | 23,87 | 24,00 | 22,90 | 23,11 | -3,10% | - |
| 09.05.2024 | 23,22 | 23,94 | 23,14 | 23,85 | 2,67% | 20,00 |
| 08.05.2024 | 23,72 | 23,96 | 23,05 | 23,23 | -1,78% | 27,00 |
| 07.05.2024 | 23,38 | 23,85 | 22,86 | 23,65 | 1,15% | - |
| 06.05.2024 | 24,92 | 25,17 | 23,20 | 23,38 | -5,65% | 24,00 |
| 03.05.2024 | 24,23 | 24,88 | 23,59 | 24,78 | 3,16% | - |
| 02.05.2024 | 24,59 | 26,57 | 24,02 | 24,02 | -8,48% | 50,00 |
| 30.04.2024 | 26,92 | 33,17 | 24,37 | 26,25 | -2,18% | 230,00 |
| 29.04.2024 | 31,51 | 33,85 | 26,28 | 26,83 | -14,77% | 135,00 |