10,970$
0,55%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 10,88 | 11,06 | 10,86 | 10,97 | 0,55% | 153.560,00 |
| 25.11.2025 | 10,70 | 10,96 | 10,68 | 10,91 | 3,02% | 184.564,00 |
| 24.11.2025 | 10,66 | 10,69 | 10,45 | 10,59 | 1,63% | 220.212,00 |
| 20.11.2025 | 10,91 | 10,98 | 10,36 | 10,42 | -3,25% | 308.418,00 |
| 19.11.2025 | 11,23 | 11,27 | 10,74 | 10,77 | -3,67% | 165.502,00 |
| 18.11.2025 | 11,01 | 11,28 | 10,94 | 11,18 | 0,72% | 249.365,00 |
| 17.11.2025 | 11,44 | 11,44 | 11,08 | 11,10 | -3,14% | 313.803,00 |
| 13.11.2025 | 11,70 | 11,71 | 11,31 | 11,46 | -1,46% | 110.432,00 |
| 12.11.2025 | 11,93 | 11,93 | 11,58 | 11,63 | -0,17% | 146.898,00 |
| 11.11.2025 | 11,80 | 11,97 | 11,62 | 11,65 | -1,19% | 161.684,00 |
| 10.11.2025 | 12,04 | 12,19 | 11,72 | 11,79 | -1,17% | 182.333,00 |
| 07.11.2025 | 11,77 | 12,01 | 11,72 | 11,93 | 1,10% | 182.544,00 |
| 06.11.2025 | 12,27 | 12,38 | 11,79 | 11,80 | -3,12% | 282.961,00 |
| 05.11.2025 | 11,96 | 12,40 | 11,72 | 12,18 | 1,67% | 256.324,00 |
| 04.11.2025 | 11,48 | 12,37 | 11,25 | 11,98 | 0,84% | 185.808,00 |
| 03.11.2025 | 12,01 | 12,20 | 11,81 | 11,88 | -1,16% | 174.915,00 |
| 31.10.2025 | 12,09 | 12,30 | 11,92 | 12,02 | -0,99% | 156.358,00 |
| 30.10.2025 | 12,19 | 12,33 | 12,09 | 12,14 | -0,33% | 230.002,00 |
| 29.10.2025 | 12,52 | 12,68 | 12,12 | 12,18 | -4,32% | 154.499,00 |
| 28.10.2025 | 12,52 | 12,86 | 12,45 | 12,73 | 0,08% | 82.723,00 |
| 27.10.2025 | 12,60 | 13,08 | 12,52 | 12,72 | 1,44% | 178.770,00 |
| 24.10.2025 | 12,56 | 12,71 | 12,42 | 12,54 | 0,48% | 184.213,00 |
| 23.10.2025 | 12,70 | 12,79 | 12,17 | 12,48 | -1,27% | 300.195,00 |
| 22.10.2025 | 12,82 | 13,05 | 12,53 | 12,64 | -1,79% | 147.830,00 |
| 21.10.2025 | 12,69 | 13,17 | 12,56 | 12,87 | 1,18% | 136.892,00 |
| 20.10.2025 | 13,05 | 13,58 | 12,60 | 12,72 | -1,55% | 222.775,00 |
| 17.10.2025 | 12,94 | 13,12 | 12,81 | 12,92 | 0,47% | 150.500,00 |
| 16.10.2025 | 13,27 | 13,39 | 12,80 | 12,86 | -2,35% | 138.306,00 |
| 15.10.2025 | 13,46 | 13,48 | 13,07 | 13,17 | -0,75% | 135.309,00 |
| 14.10.2025 | 13,02 | 13,41 | 13,02 | 13,27 | 0,08% | 107.088,00 |
| 13.10.2025 | 13,42 | 13,60 | 13,16 | 13,26 | -0,08% | 150.614,00 |
| 10.10.2025 | 14,00 | 14,06 | 13,25 | 13,27 | -5,42% | 131.385,00 |
| 09.10.2025 | 13,89 | 14,15 | 13,77 | 14,03 | 0,07% | 120.897,00 |
| 08.10.2025 | 13,81 | 14,12 | 13,78 | 14,02 | 1,15% | 110.177,00 |
| 07.10.2025 | 13,92 | 14,06 | 13,80 | 13,86 | -0,65% | 91.073,00 |
| 06.10.2025 | 13,91 | 14,05 | 13,70 | 13,95 | 2,05% | 107.645,00 |
| 02.10.2025 | 13,63 | 13,71 | 13,44 | 13,67 | 0,74% | 108.231,00 |
| 01.10.2025 | 13,64 | 13,75 | 13,42 | 13,57 | -0,73% | 139.554,00 |
| 30.09.2025 | 13,83 | 13,90 | 13,57 | 13,67 | -1,23% | 107.333,00 |
| 29.09.2025 | 13,71 | 13,92 | 13,59 | 13,84 | 0,95% | 123.918,00 |
| 26.09.2025 | 13,64 | 13,79 | 13,56 | 13,71 | 0,44% | 99.536,00 |
| 25.09.2025 | 13,81 | 13,85 | 13,55 | 13,65 | -1,30% | 133.480,00 |
| 24.09.2025 | 14,18 | 14,30 | 13,82 | 13,83 | -1,64% | 139.947,00 |
| 23.09.2025 | 14,38 | 14,65 | 13,93 | 14,06 | -1,82% | 258.415,00 |
| 22.09.2025 | 14,21 | 14,57 | 14,02 | 14,32 | -0,21% | 225.025,00 |
| 19.09.2025 | 14,62 | 14,66 | 14,18 | 14,35 | -1,51% | 353.995,00 |
| 18.09.2025 | 14,31 | 14,67 | 14,19 | 14,57 | 3,11% | 141.069,00 |
| 17.09.2025 | 14,41 | 14,60 | 14,06 | 14,13 | -1,60% | 117.042,00 |
| 16.09.2025 | 14,24 | 14,40 | 14,06 | 14,36 | 0,98% | 106.218,00 |
| 15.09.2025 | 13,98 | 14,23 | 13,84 | 14,22 | 1,79% | 115.030,00 |
| 12.09.2025 | 13,85 | 14,06 | 13,74 | 13,97 | 0,36% | 121.011,00 |
| 11.09.2025 | 13,80 | 14,10 | 13,80 | 13,92 | 0,80% | 131.631,00 |
| 10.09.2025 | 13,84 | 13,87 | 13,62 | 13,81 | 0,07% | 94.336,00 |
| 09.09.2025 | 13,86 | 13,98 | 13,60 | 13,80 | -0,14% | 114.291,00 |
| 08.09.2025 | 13,64 | 13,91 | 13,37 | 13,82 | 1,99% | 187.144,00 |
| 05.09.2025 | 13,90 | 14,08 | 13,44 | 13,55 | -2,17% | 143.253,00 |
| 04.09.2025 | 14,07 | 14,11 | 13,81 | 13,85 | -0,79% | 107.000,00 |
| 03.09.2025 | 13,89 | 14,24 | 13,85 | 13,96 | 0,29% | 136.911,00 |
| 02.09.2025 | 13,85 | 14,00 | 13,71 | 13,92 | -0,78% | 119.263,00 |
| 29.08.2025 | 14,01 | 14,26 | 13,90 | 14,03 | 0,07% | 118.881,00 |
| 28.08.2025 | 14,18 | 14,29 | 13,81 | 14,02 | -1,68% | 147.468,00 |
| 27.08.2025 | 13,88 | 14,32 | 13,88 | 14,26 | 2,08% | 90.320,00 |
| 26.08.2025 | 14,03 | 14,07 | 13,64 | 13,97 | -0,85% | 236.853,00 |
| 25.08.2025 | 14,20 | 14,40 | 13,98 | 14,09 | -1,40% | 227.776,00 |
| 22.08.2025 | 13,68 | 14,42 | 13,67 | 14,29 | 5,31% | 224.160,00 |
| 21.08.2025 | 13,64 | 13,79 | 13,41 | 13,57 | -0,59% | 118.506,00 |
| 20.08.2025 | 14,14 | 14,26 | 13,62 | 13,65 | -3,53% | 175.182,00 |
| 19.08.2025 | 13,44 | 14,25 | 13,37 | 14,15 | 5,75% | 275.112,00 |
| 18.08.2025 | 13,36 | 13,61 | 13,27 | 13,38 | 1,44% | 248.226,00 |
| 15.08.2025 | 13,17 | 13,41 | 13,01 | 13,19 | 1,23% | 141.390,00 |
| 14.08.2025 | 13,48 | 13,48 | 12,90 | 13,03 | -4,89% | 192.295,00 |
| 13.08.2025 | 13,30 | 13,84 | 13,22 | 13,70 | 3,87% | 156.638,00 |
| 12.08.2025 | 13,00 | 13,39 | 12,85 | 13,19 | 2,81% | 147.936,00 |
| 11.08.2025 | 12,97 | 13,16 | 12,74 | 12,83 | -0,16% | 140.586,00 |
| 08.08.2025 | 12,86 | 13,16 | 12,70 | 12,85 | 0,86% | 157.556,00 |
| 07.08.2025 | 13,00 | 13,34 | 12,69 | 12,74 | -1,70% | 270.468,00 |
| 06.08.2025 | 13,07 | 13,10 | 12,64 | 12,96 | -0,84% | 233.119,00 |
| 05.08.2025 | 13,51 | 15,11 | 13,00 | 13,07 | -3,26% | 491.237,00 |
| 04.08.2025 | 13,75 | 13,85 | 13,46 | 13,51 | -1,75% | 143.234,00 |
| 01.08.2025 | 13,73 | 13,88 | 13,39 | 13,75 | -0,15% | 201.903,00 |
| 31.07.2025 | 13,97 | 14,07 | 13,74 | 13,77 | -1,78% | 157.885,00 |
| 30.07.2025 | 14,32 | 14,50 | 13,86 | 14,02 | -2,09% | 132.551,00 |
| 29.07.2025 | 14,63 | 14,63 | 14,26 | 14,32 | -1,51% | 157.551,00 |
| 28.07.2025 | 14,85 | 15,10 | 14,54 | 14,54 | -2,42% | 163.212,00 |
| 25.07.2025 | 15,06 | 15,20 | 14,71 | 14,90 | -1,39% | 200.563,00 |
| 24.07.2025 | 15,00 | 15,31 | 14,93 | 15,11 | -0,66% | 264.339,00 |
| 23.07.2025 | 14,68 | 15,37 | 14,57 | 15,21 | 4,97% | 250.679,00 |
| 22.07.2025 | 13,98 | 14,65 | 13,95 | 14,49 | 5,08% | 190.391,00 |
| 21.07.2025 | 13,25 | 14,05 | 13,25 | 13,79 | 4,15% | 340.697,00 |
| 18.07.2025 | 13,50 | 13,63 | 13,18 | 13,24 | -1,49% | 179.296,00 |
| 17.07.2025 | 13,68 | 13,84 | 13,38 | 13,44 | -0,96% | 242.890,00 |
| 16.07.2025 | 13,74 | 13,85 | 13,39 | 13,57 | -0,88% | 256.035,00 |
| 15.07.2025 | 14,34 | 14,34 | 13,69 | 13,69 | -4,53% | 251.405,00 |
| 14.07.2025 | 14,40 | 14,40 | 14,04 | 14,34 | -0,42% | 195.604,00 |
| 11.07.2025 | 14,60 | 14,68 | 14,39 | 14,40 | -1,91% | 150.073,00 |
| 10.07.2025 | 15,15 | 15,46 | 14,65 | 14,68 | -3,10% | 153.663,00 |
| 09.07.2025 | 15,23 | 15,32 | 14,78 | 15,15 | -0,46% | 135.121,00 |
| 08.07.2025 | 14,70 | 15,33 | 14,62 | 15,22 | 3,96% | 249.165,00 |
| 07.07.2025 | 14,50 | 14,64 | 14,23 | 14,64 | 0,41% | 173.296,00 |
| 03.07.2025 | 14,59 | 14,75 | 14,47 | 14,58 | -0,27% | 104.789,00 |