9,462€
0,16%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 9,46 | 9,49 | 9,45 | 9,46 | 0,17% | - |
| 26.11.2025 | 9,43 | 9,56 | 9,42 | 9,45 | 0,31% | - |
| 25.11.2025 | 9,19 | 9,47 | 9,13 | 9,42 | 1,81% | - |
| 24.11.2025 | 9,27 | 9,35 | 9,09 | 9,25 | -0,59% | - |
| 21.11.2025 | 9,04 | 9,37 | 8,98 | 9,31 | -1,44% | - |
| 20.11.2025 | 9,33 | 9,51 | 9,22 | 9,44 | 0,08% | - |
| 19.11.2025 | 9,65 | 9,74 | 9,39 | 9,43 | -0,53% | - |
| 18.11.2025 | 9,58 | 9,67 | 9,44 | 9,48 | -1,50% | - |
| 17.11.2025 | 9,79 | 9,91 | 9,56 | 9,63 | -1,40% | 20,00 |
| 14.11.2025 | 9,85 | 9,86 | 9,67 | 9,77 | -0,10% | - |
| 13.11.2025 | 10,03 | 10,09 | 9,73 | 9,78 | -2,64% | - |
| 12.11.2025 | 10,04 | 10,27 | 9,98 | 10,04 | -0,35% | - |
| 11.11.2025 | 10,18 | 10,30 | 10,04 | 10,08 | -1,99% | - |
| 10.11.2025 | 10,31 | 10,54 | 10,15 | 10,28 | -0,63% | - |
| 07.11.2025 | 10,23 | 10,35 | 10,11 | 10,35 | -0,58% | - |
| 06.11.2025 | 10,58 | 10,71 | 10,24 | 10,41 | -2,07% | - |
| 05.11.2025 | 10,42 | 10,78 | 10,21 | 10,63 | 1,94% | - |
| 04.11.2025 | 10,32 | 10,76 | 9,90 | 10,42 | 1,26% | - |
| 03.11.2025 | 10,46 | 10,59 | 10,27 | 10,29 | -1,46% | - |
| 31.10.2025 | 10,48 | 10,64 | 10,33 | 10,45 | -0,95% | - |
| 30.10.2025 | 10,50 | 10,66 | 10,41 | 10,55 | 0,19% | - |
| 29.10.2025 | 10,93 | 11,02 | 10,42 | 10,53 | -3,64% | - |
| 28.10.2025 | 10,92 | 10,93 | 10,90 | 10,92 | -1,64% | - |
| 27.10.2025 | 10,79 | 11,21 | 10,72 | 11,11 | 3,42% | 1,00 |
| 24.10.2025 | 10,74 | 10,93 | 10,67 | 10,74 | 0,19% | - |
| 23.10.2025 | 10,91 | 11,08 | 10,48 | 10,72 | -2,12% | - |
| 22.10.2025 | 11,10 | 11,23 | 10,91 | 10,95 | -2,73% | 1,00 |
| 21.10.2025 | 10,93 | 11,31 | 10,82 | 11,26 | 3,11% | - |
| 20.10.2025 | 11,12 | 11,66 | 10,85 | 10,92 | -2,13% | - |
| 17.10.2025 | 11,00 | 11,21 | 10,81 | 11,16 | -0,62% | - |
| 16.10.2025 | 11,29 | 11,50 | 11,22 | 11,23 | -0,69% | - |
| 15.10.2025 | 11,43 | 11,60 | 11,24 | 11,30 | -1,03% | - |
| 14.10.2025 | 11,46 | 11,60 | 11,29 | 11,42 | -1,04% | - |
| 13.10.2025 | 11,42 | 11,74 | 11,38 | 11,54 | 0,26% | - |
| 10.10.2025 | 12,13 | 12,14 | 11,44 | 11,51 | -5,21% | - |
| 09.10.2025 | 12,04 | 12,22 | 11,91 | 12,14 | 0,43% | 1,00 |
| 08.10.2025 | 11,89 | 12,10 | 11,80 | 12,09 | 1,98% | - |
| 07.10.2025 | 11,93 | 12,04 | 11,79 | 11,86 | -0,52% | 40,00 |
| 06.10.2025 | 11,96 | 12,08 | 11,71 | 11,92 | -0,02% | 155,00 |
| 03.10.2025 | 11,67 | 11,98 | 11,63 | 11,92 | 2,96% | - |
| 02.10.2025 | 11,57 | 11,80 | 11,48 | 11,58 | 0,70% | - |
| 01.10.2025 | 11,56 | 11,72 | 11,44 | 11,50 | -2,25% | - |
| 30.09.2025 | 11,80 | 11,80 | 11,76 | 11,76 | -0,08% | - |
| 29.09.2025 | 11,72 | 11,80 | 11,60 | 11,77 | 0,60% | - |
| 26.09.2025 | 11,70 | 11,71 | 11,67 | 11,70 | -0,57% | - |
| 25.09.2025 | 11,78 | 11,88 | 11,66 | 11,77 | -1,57% | 1,00 |
| 24.09.2025 | 11,90 | 11,97 | 11,90 | 11,96 | 1,10% | - |
| 23.09.2025 | 12,16 | 12,44 | 11,80 | 11,83 | -3,49% | - |
| 22.09.2025 | 12,23 | 12,35 | 11,92 | 12,26 | 1,53% | 6,00 |
| 19.09.2025 | 12,36 | 12,47 | 12,06 | 12,07 | -2,43% | - |
| 18.09.2025 | 11,96 | 12,41 | 11,96 | 12,37 | 2,08% | - |
| 17.09.2025 | 12,10 | 12,34 | 12,01 | 12,12 | -0,21% | - |
| 16.09.2025 | 12,10 | 12,14 | 11,86 | 12,14 | 0,56% | - |
| 15.09.2025 | 11,91 | 12,08 | 11,79 | 12,08 | 2,03% | - |
| 12.09.2025 | 11,86 | 11,96 | 11,71 | 11,84 | -0,21% | - |
| 11.09.2025 | 11,81 | 12,00 | 11,68 | 11,86 | 1,76% | - |
| 10.09.2025 | 11,79 | 11,86 | 11,64 | 11,66 | -1,58% | - |
| 09.09.2025 | 11,75 | 11,95 | 11,55 | 11,84 | 1,37% | - |
| 08.09.2025 | 11,56 | 11,71 | 11,37 | 11,68 | 1,06% | - |
| 05.09.2025 | 11,89 | 12,05 | 11,45 | 11,56 | -3,04% | - |
| 04.09.2025 | 11,97 | 12,11 | 11,86 | 11,92 | -0,36% | - |
| 03.09.2025 | 11,95 | 12,26 | 11,87 | 11,97 | 0,36% | - |
| 02.09.2025 | 11,94 | 12,01 | 11,73 | 11,92 | -0,54% | - |
| 01.09.2025 | 12,01 | 12,01 | 11,93 | 11,99 | -0,27% | - |
| 29.08.2025 | 12,00 | 12,20 | 11,85 | 12,02 | 0,10% | - |
| 28.08.2025 | 12,22 | 12,32 | 11,81 | 12,01 | -1,96% | - |
| 27.08.2025 | 12,00 | 12,32 | 11,88 | 12,25 | 2,19% | - |
| 26.08.2025 | 12,13 | 12,18 | 11,69 | 11,99 | -1,22% | - |
| 25.08.2025 | 12,19 | 12,30 | 12,04 | 12,13 | -0,43% | - |
| 22.08.2025 | 11,71 | 12,31 | 11,64 | 12,19 | 4,08% | - |
| 21.08.2025 | 11,74 | 11,85 | 11,60 | 11,71 | -0,02% | - |
| 20.08.2025 | 12,15 | 12,19 | 11,69 | 11,71 | -3,72% | - |
| 19.08.2025 | 11,46 | 12,23 | 11,44 | 12,16 | 5,78% | - |
| 18.08.2025 | 11,27 | 11,66 | 11,26 | 11,50 | 2,04% | - |
| 15.08.2025 | 11,19 | 11,40 | 11,08 | 11,27 | 0,58% | - |
| 14.08.2025 | 11,70 | 11,73 | 11,09 | 11,20 | -4,44% | - |
| 13.08.2025 | 11,30 | 11,83 | 11,28 | 11,72 | 3,88% | - |
| 12.08.2025 | 11,06 | 11,46 | 10,91 | 11,29 | 1,92% | - |
| 11.08.2025 | 11,03 | 11,30 | 11,00 | 11,07 | 0,41% | - |
| 08.08.2025 | 10,92 | 11,32 | 10,92 | 11,03 | 0,78% | - |
| 07.08.2025 | 11,12 | 11,46 | 10,91 | 10,94 | -1,44% | - |
| 06.08.2025 | 11,29 | 11,33 | 10,84 | 11,10 | -1,75% | - |
| 05.08.2025 | 11,23 | 13,14 | 11,23 | 11,30 | -3,19% | 1.500,00 |
| 04.08.2025 | 11,86 | 12,00 | 11,66 | 11,67 | -2,24% | - |
| 01.08.2025 | 12,06 | 12,06 | 11,75 | 11,94 | -1,00% | - |
| 31.07.2025 | 12,26 | 12,45 | 12,03 | 12,06 | -1,63% | - |
| 30.07.2025 | 12,40 | 12,64 | 12,12 | 12,26 | -1,37% | - |
| 29.07.2025 | 12,58 | 12,91 | 12,39 | 12,43 | -1,25% | 2,00 |
| 28.07.2025 | 12,78 | 12,98 | 12,56 | 12,59 | -1,16% | - |
| 25.07.2025 | 12,89 | 13,06 | 12,60 | 12,74 | -0,97% | - |
| 24.07.2025 | 12,92 | 13,02 | 12,69 | 12,86 | -0,54% | - |
| 23.07.2025 | 12,35 | 13,05 | 12,33 | 12,93 | 4,82% | - |
| 22.07.2025 | 11,80 | 12,44 | 11,75 | 12,34 | 3,83% | - |
| 21.07.2025 | 11,39 | 12,08 | 11,35 | 11,88 | 4,14% | - |
| 18.07.2025 | 11,59 | 11,70 | 11,34 | 11,41 | -1,60% | - |
| 17.07.2025 | 11,66 | 11,92 | 11,54 | 11,59 | -0,62% | 12,00 |
| 16.07.2025 | 11,76 | 11,94 | 11,44 | 11,67 | -1,56% | - |
| 15.07.2025 | 12,34 | 12,39 | 11,85 | 11,85 | -3,40% | - |
| 14.07.2025 | 12,32 | 12,34 | 12,02 | 12,27 | -0,91% | - |
| 11.07.2025 | 12,57 | 12,57 | 12,33 | 12,38 | -1,51% | - |