18,450€
-0,12%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 18,58 | 18,69 | 18,44 | 18,45 | -0,12% | - |
| 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% | - |
| 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 |