11,860€
-1,66%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 12,93 | 13,23 | 12,57 | 12,57 | -2,61% | - |
| 09.07.2025 | 12,98 | 13,10 | 12,62 | 12,91 | -0,50% | - |
| 08.07.2025 | 12,51 | 13,08 | 12,47 | 12,97 | 4,03% | - |
| 07.07.2025 | 12,31 | 12,48 | 12,18 | 12,47 | 1,26% | - |
| 04.07.2025 | 12,40 | 12,40 | 12,30 | 12,32 | -0,91% | - |
| 03.07.2025 | 12,39 | 12,51 | 12,26 | 12,43 | 0,18% | - |
| 02.07.2025 | 12,43 | 12,61 | 12,18 | 12,41 | 0,04% | - |
| 01.07.2025 | 11,92 | 12,56 | 11,72 | 12,40 | 3,59% | - |
| 30.06.2025 | 11,57 | 12,10 | 11,53 | 11,97 | 3,43% | - |
| 27.06.2025 | 11,47 | 11,74 | 11,36 | 11,57 | 0,92% | - |
| 26.06.2025 | 11,25 | 11,48 | 11,03 | 11,47 | 2,09% | - |
| 25.06.2025 | 11,78 | 11,87 | 11,12 | 11,23 | -4,99% | - |
| 24.06.2025 | 11,58 | 11,86 | 11,28 | 11,82 | 3,01% | - |
| 23.06.2025 | 12,30 | 12,37 | 11,35 | 11,48 | -6,72% | - |
| 20.06.2025 | 12,19 | 12,42 | 11,89 | 12,31 | 0,92% | - |
| 19.06.2025 | 12,34 | 12,36 | 12,19 | 12,19 | -1,12% | 4,00 |
| 18.06.2025 | 11,75 | 12,95 | 11,72 | 12,33 | 5,05% | - |
| 17.06.2025 | 11,71 | 11,99 | 11,40 | 11,74 | 0,06% | - |
| 16.06.2025 | 11,24 | 11,79 | 11,07 | 11,73 | 4,31% | - |
| 13.06.2025 | 11,36 | 11,49 | 11,14 | 11,25 | -1,08% | 100,00 |
| 12.06.2025 | 11,56 | 11,56 | 11,18 | 11,37 | -1,84% | - |
| 11.06.2025 | 11,91 | 12,01 | 11,52 | 11,58 | -2,87% | - |
| 10.06.2025 | 11,63 | 12,15 | 11,55 | 11,92 | 2,69% | - |
| 09.06.2025 | 11,14 | 11,67 | 11,09 | 11,61 | 4,29% | - |
| 06.06.2025 | 10,94 | 11,16 | 10,92 | 11,13 | 1,92% | - |
| 05.06.2025 | 11,85 | 11,91 | 10,88 | 10,92 | -8,02% | - |
| 04.06.2025 | 11,97 | 12,15 | 11,84 | 11,88 | -0,81% | - |
| 03.06.2025 | 11,64 | 11,97 | 11,54 | 11,97 | 3,06% | 5,00 |
| 02.06.2025 | 12,40 | 12,40 | 11,60 | 11,62 | -6,23% | 454,00 |
| 30.05.2025 | 12,27 | 12,48 | 12,09 | 12,39 | 0,85% | - |
| 29.05.2025 | 11,94 | 12,32 | 11,72 | 12,29 | 2,61% | - |
| 28.05.2025 | 12,25 | 12,30 | 11,90 | 11,97 | -2,33% | - |
| 27.05.2025 | 11,89 | 12,27 | 11,80 | 12,26 | 2,57% | - |
| 26.05.2025 | 11,80 | 11,98 | 11,75 | 11,95 | 1,06% | - |
| 23.05.2025 | 11,93 | 11,93 | 11,47 | 11,83 | -0,76% | - |
| 22.05.2025 | 11,69 | 11,92 | 11,58 | 11,92 | 1,75% | - |
| 21.05.2025 | 12,30 | 12,30 | 11,67 | 11,71 | -5,09% | - |
| 20.05.2025 | 12,42 | 12,77 | 12,23 | 12,34 | -0,86% | - |
| 19.05.2025 | 12,53 | 12,58 | 12,07 | 12,45 | -0,82% | - |
| 16.05.2025 | 11,96 | 12,58 | 11,90 | 12,55 | 5,09% | - |
| 15.05.2025 | 11,41 | 11,95 | 11,28 | 11,94 | 4,58% | - |
| 14.05.2025 | 11,37 | 11,47 | 11,09 | 11,42 | 0,15% | - |
| 13.05.2025 | 11,83 | 11,97 | 11,35 | 11,40 | -3,72% | - |
| 12.05.2025 | 11,35 | 12,21 | 11,33 | 11,84 | 4,48% | - |
| 09.05.2025 | 11,52 | 11,65 | 11,15 | 11,33 | -1,76% | - |
| 08.05.2025 | 11,46 | 11,76 | 11,36 | 11,54 | 0,63% | - |
| 07.05.2025 | 11,53 | 11,55 | 11,14 | 11,46 | 0,13% | - |
| 06.05.2025 | 11,58 | 11,62 | 11,10 | 11,45 | -1,21% | - |
| 05.05.2025 | 11,72 | 11,95 | 11,46 | 11,59 | -1,24% | - |
| 02.05.2025 | 10,92 | 11,96 | 10,92 | 11,73 | 0,92% | 34,00 |
| 30.04.2025 | 10,92 | 11,71 | 10,77 | 11,63 | 5,90% | - |
| 29.04.2025 | 10,60 | 11,03 | 10,28 | 10,98 | -0,20% | - |
| 28.04.2025 | 10,82 | 11,13 | 10,76 | 11,00 | 1,64% | - |
| 25.04.2025 | 10,69 | 10,82 | 10,58 | 10,82 | 1,36% | - |
| 24.04.2025 | 10,71 | 10,75 | 10,54 | 10,68 | -0,14% | - |
| 23.04.2025 | 10,74 | 11,11 | 10,58 | 10,69 | -0,33% | - |
| 22.04.2025 | 10,39 | 10,81 | 10,37 | 10,73 | 2,24% | 20,00 |
| 17.04.2025 | 10,60 | 10,97 | 10,42 | 10,49 | -1,76% | - |
| 16.04.2025 | 11,02 | 11,02 | 10,45 | 10,68 | -2,80% | - |
| 15.04.2025 | 11,36 | 11,46 | 10,89 | 10,99 | -3,51% | - |
| 14.04.2025 | 11,33 | 11,55 | 11,19 | 11,39 | 1,88% | - |
| 11.04.2025 | 11,66 | 11,86 | 11,15 | 11,18 | -4,83% | - |
| 10.04.2025 | 11,80 | 11,96 | 11,41 | 11,75 | -1,82% | 348,00 |
| 09.04.2025 | 11,44 | 12,40 | 11,06 | 11,96 | 4,38% | - |
| 08.04.2025 | 11,96 | 12,22 | 11,33 | 11,46 | -3,86% | - |
| 07.04.2025 | 12,04 | 12,05 | 11,19 | 11,92 | -0,79% | - |
| 04.04.2025 | 11,82 | 12,07 | 11,34 | 12,02 | 1,37% | - |
| 03.04.2025 | 12,57 | 12,57 | 11,62 | 11,85 | -6,12% | - |
| 02.04.2025 | 12,14 | 12,63 | 11,97 | 12,63 | 4,49% | - |
| 01.04.2025 | 12,51 | 12,60 | 11,95 | 12,08 | -3,22% | - |
| 31.03.2025 | 12,68 | 12,82 | 12,49 | 12,49 | -2,27% | 12,00 |
| 28.03.2025 | 12,95 | 13,03 | 12,64 | 12,78 | -1,33% | - |
| 27.03.2025 | 12,65 | 13,03 | 12,58 | 12,95 | 1,99% | 17,00 |
| 26.03.2025 | 13,10 | 13,10 | 12,49 | 12,70 | -1,03% | - |
| 25.03.2025 | 13,10 | 13,12 | 12,82 | 12,83 | -1,84% | 15,00 |
| 24.03.2025 | 13,19 | 13,49 | 13,00 | 13,07 | -1,47% | 634,00 |
| 21.03.2025 | 13,23 | 13,37 | 13,00 | 13,26 | 0,09% | - |
| 20.03.2025 | 12,97 | 13,35 | 12,88 | 13,25 | 2,00% | - |
| 19.03.2025 | 13,30 | 13,42 | 12,82 | 12,99 | -2,33% | - |
| 18.03.2025 | 13,12 | 13,32 | 12,90 | 13,30 | 1,14% | 10,00 |
| 17.03.2025 | 12,77 | 13,22 | 12,65 | 13,15 | 2,65% | - |
| 14.03.2025 | 12,79 | 13,02 | 12,70 | 12,81 | 0,23% | - |
| 13.03.2025 | 12,83 | 13,05 | 12,64 | 12,78 | -1,73% | - |
| 12.03.2025 | 13,13 | 13,38 | 12,79 | 13,01 | -0,80% | 75,00 |