14,730$
2,79%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,43 | 14,94 | 14,24 | 14,73 | 2,79% | 329.644,00 |
| 20.02.2025 | 14,30 | 14,74 | 13,57 | 14,33 | 0,28% | 303.993,00 |
| 19.02.2025 | 15,85 | 15,95 | 14,16 | 14,29 | -11,41% | 682.403,00 |
| 18.02.2025 | 16,32 | 16,45 | 15,60 | 16,13 | -0,49% | 277.436,00 |
| 14.02.2025 | 16,30 | 16,66 | 16,12 | 16,21 | 1,12% | 235.933,00 |
| 13.02.2025 | 15,01 | 16,14 | 14,77 | 16,03 | 6,72% | 266.019,00 |
| 12.02.2025 | 15,00 | 15,14 | 14,76 | 15,02 | -0,73% | 259.712,00 |
| 11.02.2025 | 15,04 | 15,24 | 14,94 | 15,13 | -0,33% | 140.004,00 |
| 10.02.2025 | 15,16 | 15,41 | 14,91 | 15,18 | 0,60% | 258.340,00 |
| 07.02.2025 | 15,47 | 15,47 | 14,97 | 15,09 | -2,58% | 250.920,00 |
| 06.02.2025 | 15,63 | 16,13 | 15,41 | 15,49 | 0,13% | 156.698,00 |
| 05.02.2025 | 15,49 | 15,59 | 15,13 | 15,47 | 0,00% | 110.419,00 |
| 04.02.2025 | 15,17 | 15,51 | 15,00 | 15,47 | 0,98% | 121.885,00 |
| 03.02.2025 | 15,27 | 15,44 | 14,88 | 15,32 | -2,42% | 180.138,00 |
| 31.01.2025 | 15,77 | 16,30 | 15,52 | 15,70 | -0,44% | 155.780,00 |
| 30.01.2025 | 16,10 | 16,25 | 15,74 | 15,77 | -1,50% | 133.486,00 |
| 29.01.2025 | 16,10 | 16,11 | 15,67 | 16,01 | -0,87% | 149.816,00 |
| 28.01.2025 | 16,25 | 16,49 | 16,07 | 16,15 | -0,12% | 194.242,00 |
| 27.01.2025 | 15,75 | 16,34 | 15,65 | 16,17 | 2,60% | 243.564,00 |
| 24.01.2025 | 15,64 | 16,04 | 15,57 | 15,76 | 1,22% | 160.804,00 |
| 23.01.2025 | 15,38 | 15,67 | 15,22 | 15,57 | 1,63% | 239.029,00 |
| 22.01.2025 | 15,53 | 15,66 | 15,24 | 15,32 | -2,67% | 177.193,00 |
| 21.01.2025 | 15,58 | 15,93 | 15,48 | 15,74 | 1,42% | 228.573,00 |
| 17.01.2025 | 15,78 | 15,90 | 15,34 | 15,52 | -0,51% | 200.663,00 |
| 16.01.2025 | 15,15 | 15,64 | 14,94 | 15,60 | 2,03% | 378.486,00 |
| 15.01.2025 | 15,80 | 15,81 | 15,20 | 15,29 | 0,26% | 143.152,00 |
| 14.01.2025 | 15,59 | 15,80 | 15,09 | 15,25 | -2,93% | 168.873,00 |
| 13.01.2025 | 15,77 | 15,82 | 15,17 | 15,71 | -0,57% | 232.746,00 |
| 10.01.2025 | 15,50 | 15,95 | 15,10 | 15,80 | 1,02% | 238.825,00 |
| 08.01.2025 | 16,24 | 16,24 | 15,44 | 15,64 | -4,75% | 346.831,00 |
| 07.01.2025 | 16,65 | 17,62 | 16,40 | 16,42 | -0,97% | 260.520,00 |
| 06.01.2025 | 17,72 | 17,82 | 16,56 | 16,58 | -5,80% | 203.649,00 |
| 03.01.2025 | 17,58 | 17,63 | 16,84 | 17,60 | 1,79% | 173.163,00 |
| 02.01.2025 | 17,60 | 17,84 | 16,96 | 17,29 | -1,87% | 259.969,00 |
| 31.12.2024 | 17,79 | 18,59 | 17,47 | 17,62 | -0,96% | 232.214,00 |
| 30.12.2024 | 17,51 | 17,83 | 16,71 | 17,79 | 1,08% | 262.086,00 |
| 27.12.2024 | 17,61 | 18,05 | 17,03 | 17,60 | -0,90% | 285.998,00 |
| 26.12.2024 | 17,00 | 17,80 | 16,82 | 17,76 | 4,66% | 291.342,00 |
| 24.12.2024 | 16,87 | 17,26 | 16,70 | 16,97 | 0,71% | 101.035,00 |
| 23.12.2024 | 16,91 | 17,49 | 16,70 | 16,85 | -0,41% | 222.152,00 |
| 20.12.2024 | 16,95 | 17,47 | 16,73 | 16,92 | -1,28% | 482.523,00 |
| 19.12.2024 | 17,87 | 17,92 | 17,00 | 17,14 | -3,55% | 255.148,00 |
| 18.12.2024 | 18,63 | 18,99 | 17,68 | 17,77 | -4,41% | 206.848,00 |
| 17.12.2024 | 18,41 | 19,07 | 18,13 | 18,59 | 1,97% | 194.313,00 |
| 16.12.2024 | 19,34 | 19,35 | 17,69 | 18,23 | -4,85% | 329.052,00 |
| 13.12.2024 | 20,29 | 20,58 | 18,93 | 19,16 | -4,91% | 219.684,00 |
| 12.12.2024 | 20,92 | 21,11 | 20,04 | 20,15 | -3,96% | 149.765,00 |
| 11.12.2024 | 21,90 | 21,98 | 20,79 | 20,98 | -3,58% | 164.755,00 |
| 10.12.2024 | 21,62 | 21,78 | 20,67 | 21,76 | 3,67% | 249.067,00 |
| 09.12.2024 | 20,23 | 21,63 | 20,23 | 20,99 | 4,64% | 396.608,00 |
| 06.12.2024 | 20,04 | 21,89 | 19,93 | 20,06 | 0,50% | 398.375,00 |
| 05.12.2024 | 19,57 | 20,14 | 19,30 | 19,96 | 1,11% | 252.551,00 |
| 04.12.2024 | 19,06 | 19,81 | 18,79 | 19,74 | 2,71% | 245.010,00 |
| 03.12.2024 | 19,65 | 19,97 | 19,11 | 19,22 | -3,13% | 203.360,00 |
| 02.12.2024 | 19,53 | 19,90 | 18,92 | 19,84 | 0,86% | 284.646,00 |
| 29.11.2024 | 19,53 | 19,76 | 19,23 | 19,67 | 1,18% | 119.180,00 |
| 27.11.2024 | 18,49 | 19,71 | 18,48 | 19,44 | 6,11% | 263.106,00 |
| 26.11.2024 | 18,44 | 18,71 | 18,01 | 18,32 | -1,61% | 139.398,00 |
| 25.11.2024 | 18,30 | 19,41 | 18,23 | 18,62 | 1,14% | 220.178,00 |
| 22.11.2024 | 18,24 | 18,65 | 18,02 | 18,41 | 1,38% | 143.504,00 |
| 20.11.2024 | 17,29 | 18,22 | 17,18 | 18,16 | 4,85% | 189.976,00 |
| 19.11.2024 | 17,60 | 17,78 | 17,07 | 17,32 | -1,42% | 286.346,00 |
| 18.11.2024 | 18,11 | 18,52 | 17,53 | 17,57 | -3,14% | 149.922,00 |
| 15.11.2024 | 18,48 | 18,59 | 18,08 | 18,14 | -0,77% | 145.686,00 |
| 14.11.2024 | 19,52 | 19,74 | 18,16 | 18,28 | -6,59% | 231.077,00 |
| 13.11.2024 | 19,33 | 19,96 | 18,99 | 19,57 | 0,82% | 169.850,00 |
| 12.11.2024 | 19,12 | 19,46 | 18,91 | 19,41 | -0,10% | 175.999,00 |
| 11.11.2024 | 19,16 | 19,79 | 19,09 | 19,43 | 1,41% | 188.928,00 |
| 08.11.2024 | 19,76 | 19,77 | 18,80 | 19,16 | -3,62% | 185.681,00 |
| 07.11.2024 | 19,69 | 20,20 | 19,60 | 19,88 | 0,91% | 217.384,00 |
| 06.11.2024 | 20,29 | 20,58 | 19,50 | 19,70 | -3,43% | 295.983,00 |
| 05.11.2024 | 20,80 | 21,08 | 18,93 | 20,40 | 8,45% | 587.566,00 |
| 04.11.2024 | 18,58 | 19,22 | 18,53 | 18,81 | 1,24% | 205.809,00 |
| 01.11.2024 | 18,56 | 19,17 | 18,49 | 18,58 | 1,09% | 170.361,00 |
| 31.10.2024 | 18,69 | 18,69 | 17,89 | 18,38 | -1,66% | 162.505,00 |
| 30.10.2024 | 18,59 | 19,15 | 18,49 | 18,69 | 0,97% | 171.655,00 |
| 29.10.2024 | 17,74 | 18,57 | 17,59 | 18,51 | 3,76% | 158.767,00 |
| 28.10.2024 | 17,50 | 18,32 | 17,50 | 17,84 | 2,41% | 119.952,00 |
| 25.10.2024 | 17,70 | 18,11 | 17,37 | 17,42 | -1,25% | 98.024,00 |
| 24.10.2024 | 17,58 | 17,70 | 17,40 | 17,64 | 0,34% | 99.860,00 |
| 23.10.2024 | 17,29 | 17,71 | 17,25 | 17,58 | 1,68% | 121.266,00 |
| 22.10.2024 | 17,70 | 17,88 | 17,23 | 17,29 | -2,65% | 136.787,00 |
| 21.10.2024 | 18,17 | 18,17 | 17,64 | 17,76 | -1,93% | 189.346,00 |
| 18.10.2024 | 17,90 | 18,19 | 17,82 | 18,11 | 1,17% | 138.812,00 |
| 17.10.2024 | 18,00 | 18,02 | 17,48 | 17,90 | -0,44% | 112.117,00 |
| 16.10.2024 | 17,96 | 18,06 | 17,65 | 17,98 | 1,01% | 147.628,00 |
| 15.10.2024 | 17,19 | 17,89 | 17,07 | 17,80 | 2,59% | 144.790,00 |
| 14.10.2024 | 18,06 | 18,06 | 17,30 | 17,35 | -3,72% | 162.717,00 |
| 11.10.2024 | 18,00 | 18,70 | 17,97 | 18,02 | 0,11% | 186.912,00 |
| 10.10.2024 | 17,79 | 18,11 | 17,17 | 18,00 | 1,18% | 181.063,00 |
| 09.10.2024 | 18,62 | 18,67 | 17,79 | 17,79 | -3,63% | 180.600,00 |
| 08.10.2024 | 18,42 | 18,72 | 18,11 | 18,46 | -0,59% | 148.959,00 |
| 07.10.2024 | 18,34 | 18,68 | 18,14 | 18,57 | 0,70% | 116.635,00 |
| 04.10.2024 | 18,52 | 18,74 | 18,01 | 18,44 | 0,88% | 165.782,00 |
| 03.10.2024 | 18,24 | 18,51 | 17,87 | 18,28 | -0,38% | 175.841,00 |
| 02.10.2024 | 19,10 | 19,17 | 18,28 | 18,35 | -4,53% | 154.351,00 |
| 01.10.2024 | 19,08 | 19,38 | 18,76 | 19,22 | 0,42% | 187.173,00 |
| 30.09.2024 | 19,28 | 19,73 | 19,09 | 19,14 | -0,57% | 133.446,00 |
| 27.09.2024 | 19,36 | 19,96 | 19,20 | 19,25 | 0,84% | 118.676,00 |
| 26.09.2024 | 18,69 | 19,69 | 18,50 | 19,09 | 3,75% | 196.434,00 |