15,060€
-0,48%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 15,14 | 15,47 | 14,91 | 15,11 | -0,17% | - |
| 16.01.2025 | 14,86 | 15,19 | 14,55 | 15,13 | 2,06% | - |
| 15.01.2025 | 14,80 | 15,31 | 14,79 | 14,83 | 0,53% | - |
| 14.01.2025 | 15,34 | 15,45 | 14,65 | 14,75 | -4,21% | - |
| 13.01.2025 | 15,42 | 15,46 | 14,89 | 15,40 | -0,06% | 59,00 |
| 10.01.2025 | 15,14 | 15,56 | 14,82 | 15,41 | 1,77% | - |
| 09.01.2025 | 15,16 | 15,26 | 15,11 | 15,14 | -0,13% | - |
| 08.01.2025 | 15,88 | 15,99 | 14,99 | 15,16 | -4,61% | - |
| 07.01.2025 | 15,96 | 16,96 | 15,87 | 15,89 | -0,72% | - |
| 06.01.2025 | 17,07 | 17,16 | 15,94 | 16,01 | -5,96% | - |
| 03.01.2025 | 16,83 | 17,12 | 16,39 | 17,02 | 1,25% | - |
| 02.01.2025 | 16,84 | 17,22 | 16,49 | 16,81 | 0,85% | - |
| 30.12.2024 | 16,88 | 16,88 | 16,65 | 16,67 | -0,10% | 63,00 |
| 27.12.2024 | 16,19 | 17,29 | 16,19 | 16,69 | 3,07% | - |
| 23.12.2024 | 16,22 | 16,80 | 16,08 | 16,19 | 0,06% | - |
| 20.12.2024 | 16,54 | 16,77 | 16,04 | 16,18 | -2,29% | - |
| 19.12.2024 | 17,17 | 17,38 | 16,39 | 16,56 | -3,55% | - |
| 18.12.2024 | 17,72 | 18,06 | 17,08 | 17,17 | -2,83% | 119,00 |
| 17.12.2024 | 18,23 | 18,23 | 17,22 | 17,67 | 1,70% | 10,00 |
| 16.12.2024 | 18,24 | 18,50 | 16,88 | 17,38 | -4,69% | - |
| 13.12.2024 | 19,20 | 19,54 | 18,01 | 18,23 | -5,10% | - |
| 12.12.2024 | 19,99 | 20,10 | 19,17 | 19,21 | -4,43% | - |
| 11.12.2024 | 20,67 | 20,89 | 19,81 | 20,10 | -2,62% | 12,00 |
| 10.12.2024 | 19,89 | 20,72 | 19,75 | 20,64 | 3,15% | - |
| 09.12.2024 | 18,97 | 20,43 | 18,93 | 20,01 | 5,15% | 100,00 |
| 06.12.2024 | 18,81 | 20,68 | 18,75 | 19,03 | 1,17% | 10,00 |
| 05.12.2024 | 18,78 | 19,03 | 18,28 | 18,81 | 0,05% | - |
| 04.12.2024 | 18,29 | 18,86 | 17,82 | 18,80 | 2,40% | - |
| 03.12.2024 | 18,91 | 19,03 | 18,18 | 18,36 | -2,55% | 105,00 |
| 02.12.2024 | 18,56 | 18,94 | 18,05 | 18,84 | 1,45% | - |
| 29.11.2024 | 18,49 | 18,71 | 18,05 | 18,57 | 0,43% | - |
| 28.11.2024 | 18,46 | 18,51 | 18,45 | 18,49 | 0,14% | 45,00 |
| 27.11.2024 | 17,55 | 18,66 | 17,28 | 18,47 | 5,21% | - |
| 26.11.2024 | 17,74 | 17,83 | 17,22 | 17,55 | -1,07% | - |
| 25.11.2024 | 17,58 | 18,50 | 17,31 | 17,74 | 0,92% | - |
| 22.11.2024 | 17,52 | 17,90 | 17,29 | 17,58 | 0,36% | - |
| 21.11.2024 | 17,13 | 17,77 | 17,11 | 17,52 | 2,22% | - |
| 20.11.2024 | 16,35 | 17,31 | 16,08 | 17,14 | 4,74% | 6,00 |
| 19.11.2024 | 16,68 | 16,82 | 16,14 | 16,36 | -1,83% | 200,00 |
| 18.11.2024 | 17,32 | 17,49 | 16,55 | 16,67 | -3,81% | - |
| 15.11.2024 | 17,47 | 17,59 | 17,12 | 17,33 | -1,08% | - |
| 14.11.2024 | 18,73 | 18,73 | 17,27 | 17,52 | -5,96% | - |
| 13.11.2024 | 18,38 | 18,88 | 17,88 | 18,63 | 1,47% | - |
| 12.11.2024 | 18,47 | 18,51 | 17,85 | 18,36 | -0,01% | 61,00 |
| 11.11.2024 | 17,99 | 18,60 | 17,79 | 18,36 | 1,76% | 75,00 |
| 08.11.2024 | 18,58 | 18,69 | 17,55 | 18,04 | -2,34% | - |
| 07.11.2024 | 18,47 | 18,71 | 18,23 | 18,47 | 0,23% | - |
| 06.11.2024 | 19,07 | 19,37 | 18,18 | 18,43 | -1,02% | - |
| 05.11.2024 | 17,47 | 19,47 | 17,31 | 18,62 | 5,75% | 75,00 |
| 04.11.2024 | 17,08 | 17,65 | 16,91 | 17,61 | 2,37% | - |
| 01.11.2024 | 16,89 | 17,65 | 16,78 | 17,20 | 1,65% | 60,00 |
| 31.10.2024 | 17,22 | 17,24 | 16,46 | 16,92 | -1,51% | - |
| 30.10.2024 | 17,12 | 17,65 | 16,96 | 17,18 | 0,17% | - |
| 29.10.2024 | 16,50 | 17,18 | 16,29 | 17,15 | 4,07% | - |
| 28.10.2024 | 16,14 | 16,94 | 16,07 | 16,48 | 2,04% | - |
| 25.10.2024 | 16,29 | 16,78 | 16,08 | 16,15 | -0,98% | - |
| 24.10.2024 | 16,30 | 16,45 | 16,11 | 16,31 | -0,24% | 21,00 |
| 23.10.2024 | 16,01 | 16,42 | 15,97 | 16,35 | 1,62% | - |
| 22.10.2024 | 16,42 | 16,69 | 15,95 | 16,09 | -2,19% | - |
| 21.10.2024 | 16,65 | 16,71 | 16,30 | 16,45 | -1,20% | - |
| 18.10.2024 | 16,53 | 16,74 | 16,41 | 16,65 | 0,60% | - |
| 17.10.2024 | 16,55 | 16,82 | 16,14 | 16,55 | -0,30% | 5,00 |
| 16.10.2024 | 16,34 | 16,60 | 16,23 | 16,60 | 1,47% | - |
| 15.10.2024 | 15,91 | 16,43 | 15,69 | 16,36 | 2,76% | - |
| 14.10.2024 | 16,46 | 16,83 | 15,86 | 15,92 | -3,28% | - |
| 11.10.2024 | 16,46 | 17,07 | 16,36 | 16,46 | -0,42% | - |
| 10.10.2024 | 16,26 | 16,59 | 15,83 | 16,53 | 1,16% | - |
| 09.10.2024 | 16,81 | 17,08 | 16,27 | 16,34 | -2,91% | - |
| 08.10.2024 | 16,92 | 17,07 | 16,50 | 16,83 | -0,94% | - |
| 07.10.2024 | 16,80 | 17,03 | 16,50 | 16,99 | 0,83% | - |
| 04.10.2024 | 16,57 | 17,02 | 16,43 | 16,85 | 1,63% | - |
| 03.10.2024 | 16,62 | 16,79 | 16,19 | 16,58 | -0,24% | - |
| 02.10.2024 | 17,37 | 17,41 | 16,54 | 16,62 | -4,43% | - |
| 01.10.2024 | 17,19 | 17,50 | 16,96 | 17,39 | 0,58% | - |
| 30.09.2024 | 17,23 | 17,68 | 17,11 | 17,29 | 0,12% | 10,00 |
| 27.09.2024 | 17,08 | 17,88 | 17,01 | 17,27 | 1,17% | - |
| 26.09.2024 | 16,53 | 17,62 | 16,51 | 17,07 | 3,14% | - |
| 25.09.2024 | 17,13 | 17,24 | 16,17 | 16,55 | -3,39% | - |
| 24.09.2024 | 16,92 | 17,19 | 16,87 | 17,13 | 1,00% | - |
| 23.09.2024 | 16,74 | 17,17 | 16,52 | 16,96 | 1,44% | - |
| 20.09.2024 | 17,01 | 17,28 | 16,54 | 16,72 | -1,82% | 15,00 |
| 19.09.2024 | 16,93 | 17,30 | 16,90 | 17,03 | 0,18% | - |
| 18.09.2024 | 17,26 | 17,68 | 16,94 | 17,00 | -1,22% | - |
| 17.09.2024 | 16,73 | 17,27 | 16,68 | 17,21 | 2,50% | - |
| 16.09.2024 | 17,05 | 17,18 | 16,70 | 16,79 | -1,58% | - |
| 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% | - |