9,680$
2,43%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 9,44 | 9,70 | 9,39 | 9,68 | 2,43% | 207.488,00 |
| 23.07.2026 | 9,78 | 9,78 | 9,39 | 9,45 | -3,18% | 262.691,00 |
| 22.07.2026 | 10,51 | 10,69 | 9,76 | 9,76 | -7,22% | 261.815,00 |
| 21.07.2026 | 10,29 | 10,53 | 10,27 | 10,52 | 1,35% | 156.689,00 |
| 20.07.2026 | 10,29 | 10,42 | 10,11 | 10,38 | 1,17% | 158.581,00 |
| 17.07.2026 | 10,62 | 10,67 | 10,24 | 10,26 | -2,29% | 165.115,00 |
| 16.07.2026 | 10,58 | 10,78 | 10,44 | 10,50 | -1,22% | 128.491,00 |
| 15.07.2026 | 10,66 | 10,83 | 10,61 | 10,63 | 0,19% | 182.332,00 |
| 14.07.2026 | 11,07 | 11,16 | 10,58 | 10,61 | -3,81% | 150.318,00 |
| 13.07.2026 | 10,67 | 11,12 | 10,67 | 11,03 | 2,89% | 210.231,00 |
| 10.07.2026 | 10,79 | 10,90 | 10,67 | 10,72 | 0,37% | 120.814,00 |
| 09.07.2026 | 10,71 | 10,74 | 10,55 | 10,68 | 0,09% | 119.582,00 |
| 08.07.2026 | 10,71 | 10,87 | 10,54 | 10,67 | -2,02% | 146.281,00 |
| 07.07.2026 | 11,14 | 11,14 | 10,83 | 10,89 | -1,36% | 152.757,00 |
| 06.07.2026 | 10,95 | 11,16 | 10,82 | 11,04 | 0,73% | 155.853,00 |
| 02.07.2026 | 10,98 | 11,19 | 10,91 | 10,96 | -0,63% | 278.753,00 |
| 01.07.2026 | 10,65 | 11,07 | 10,65 | 11,03 | 3,96% | 203.675,00 |
| 30.06.2026 | 10,62 | 10,87 | 10,37 | 10,61 | -0,84% | 177.713,00 |
| 29.06.2026 | 10,61 | 11,00 | 10,35 | 10,70 | 1,81% | 211.189,00 |
| 26.06.2026 | 10,21 | 10,59 | 10,04 | 10,51 | 3,04% | 1.561.163,00 |
| 25.06.2026 | 10,39 | 10,56 | 9,78 | 10,20 | -1,54% | 436.616,00 |
| 24.06.2026 | 10,51 | 10,74 | 10,27 | 10,36 | -2,45% | 326.475,00 |
| 23.06.2026 | 11,09 | 11,23 | 10,59 | 10,62 | -3,63% | 316.483,00 |
| 22.06.2026 | 11,00 | 11,57 | 10,94 | 11,02 | -0,18% | 344.976,00 |
| 18.06.2026 | 11,27 | 11,41 | 11,01 | 11,04 | -1,87% | 504.037,00 |
| 17.06.2026 | 11,28 | 11,54 | 11,25 | 11,25 | -0,18% | 155.035,00 |
| 16.06.2026 | 11,84 | 11,96 | 11,25 | 11,27 | -5,61% | 171.094,00 |
| 15.06.2026 | 11,90 | 12,31 | 11,89 | 11,94 | 0,42% | 159.670,00 |
| 12.06.2026 | 11,84 | 12,04 | 11,84 | 11,89 | -0,25% | 111.501,00 |
| 11.06.2026 | 12,13 | 12,27 | 11,87 | 11,92 | -1,81% | 80.324,00 |
| 10.06.2026 | 12,23 | 12,39 | 12,10 | 12,14 | -0,33% | 107.174,00 |
| 09.06.2026 | 12,17 | 12,31 | 11,91 | 12,18 | 0,91% | 218.812,00 |
| 08.06.2026 | 12,09 | 12,30 | 11,93 | 12,07 | -0,25% | 147.098,00 |
| 05.06.2026 | 12,35 | 12,40 | 12,03 | 12,10 | -1,39% | 103.714,00 |
| 04.06.2026 | 12,31 | 12,45 | 12,24 | 12,27 | 0,25% | 112.613,00 |
| 03.06.2026 | 12,23 | 12,46 | 12,14 | 12,24 | -0,97% | 186.044,00 |
| 02.06.2026 | 12,47 | 12,67 | 12,35 | 12,36 | -2,68% | 117.097,00 |
| 01.06.2026 | 12,26 | 12,81 | 12,26 | 12,70 | 1,36% | 201.925,00 |
| 29.05.2026 | 13,15 | 13,18 | 12,46 | 12,53 | -4,71% | 394.292,00 |
| 28.05.2026 | 12,75 | 13,15 | 12,62 | 13,15 | 3,38% | 161.092,00 |
| 27.05.2026 | 12,81 | 13,05 | 12,60 | 12,72 | -2,83% | 139.731,00 |
| 26.05.2026 | 12,56 | 13,29 | 12,48 | 13,09 | 3,97% | 364.244,00 |
| 22.05.2026 | 12,65 | 13,00 | 12,52 | 12,59 | -0,32% | 127.943,00 |
| 21.05.2026 | 12,47 | 12,75 | 12,28 | 12,63 | 0,24% | 208.221,00 |
| 20.05.2026 | 12,49 | 12,69 | 12,24 | 12,60 | 0,08% | 148.944,00 |
| 19.05.2026 | 12,45 | 12,66 | 12,25 | 12,59 | 1,12% | 146.776,00 |
| 18.05.2026 | 12,65 | 12,81 | 12,39 | 12,45 | -0,24% | 172.911,00 |
| 15.05.2026 | 12,59 | 12,71 | 12,27 | 12,48 | -0,87% | 132.156,00 |
| 14.05.2026 | 12,57 | 12,77 | 12,37 | 12,59 | 0,88% | 143.892,00 |
| 13.05.2026 | 12,77 | 12,79 | 12,47 | 12,48 | -0,72% | 250.832,00 |
| 12.05.2026 | 12,31 | 12,82 | 12,15 | 12,57 | 1,37% | 168.560,00 |
| 11.05.2026 | 12,51 | 12,76 | 12,13 | 12,40 | -1,51% | 182.906,00 |
| 08.05.2026 | 12,59 | 12,81 | 12,43 | 12,59 | -0,79% | 112.185,00 |
| 07.05.2026 | 12,62 | 12,90 | 12,50 | 12,69 | 0,00% | 193.607,00 |
| 06.05.2026 | 13,19 | 13,21 | 12,36 | 12,69 | -2,53% | 302.478,00 |
| 05.05.2026 | 10,00 | 13,43 | 9,92 | 13,02 | 22,48% | 833.990,00 |
| 04.05.2026 | 10,84 | 10,84 | 10,56 | 10,63 | -2,57% | 149.535,00 |
| 01.05.2026 | 10,92 | 11,14 | 10,89 | 10,91 | 0,37% | 101.018,00 |
| 30.04.2026 | 10,89 | 11,04 | 10,79 | 10,87 | -0,46% | 122.596,00 |
| 29.04.2026 | 10,73 | 10,95 | 10,58 | 10,92 | 1,02% | 145.403,00 |
| 28.04.2026 | 10,81 | 10,94 | 10,62 | 10,81 | 0,46% | 130.761,00 |
| 27.04.2026 | 11,03 | 11,14 | 10,72 | 10,76 | -3,50% | 147.068,00 |
| 24.04.2026 | 10,95 | 11,15 | 10,88 | 11,15 | 1,55% | 102.534,00 |
| 23.04.2026 | 10,96 | 11,05 | 10,87 | 10,98 | 0,27% | 148.510,00 |
| 22.04.2026 | 11,07 | 11,08 | 10,82 | 10,95 | -0,90% | 146.130,00 |
| 21.04.2026 | 10,87 | 11,07 | 10,86 | 11,05 | 1,19% | 167.811,00 |
| 20.04.2026 | 10,85 | 11,07 | 10,79 | 10,92 | -0,36% | 205.088,00 |
| 17.04.2026 | 10,85 | 11,00 | 10,82 | 10,96 | 0,83% | 175.027,00 |
| 16.04.2026 | 10,81 | 10,89 | 10,70 | 10,87 | 0,18% | 202.766,00 |
| 15.04.2026 | 10,77 | 10,90 | 10,76 | 10,85 | -0,28% | 172.707,00 |
| 14.04.2026 | 10,65 | 11,06 | 10,62 | 10,88 | 2,35% | 457.971,00 |
| 13.04.2026 | 10,02 | 10,64 | 9,99 | 10,63 | 5,67% | 451.543,00 |
| 10.04.2026 | 10,13 | 10,17 | 9,95 | 10,06 | -1,47% | 164.908,00 |
| 09.04.2026 | 10,12 | 10,27 | 10,10 | 10,21 | -0,10% | 225.683,00 |
| 08.04.2026 | 10,46 | 10,46 | 10,06 | 10,22 | 0,20% | 199.380,00 |
| 07.04.2026 | 10,37 | 10,38 | 10,09 | 10,20 | -3,04% | 195.580,00 |
| 06.04.2026 | 10,32 | 10,57 | 10,27 | 10,52 | 1,54% | 163.413,00 |
| 02.04.2026 | 10,06 | 10,36 | 10,00 | 10,36 | 2,57% | 159.701,00 |
| 01.04.2026 | 10,20 | 10,22 | 10,06 | 10,10 | -0,88% | 137.046,00 |
| 31.03.2026 | 10,04 | 10,24 | 9,93 | 10,19 | 2,00% | 170.081,00 |
| 30.03.2026 | 10,17 | 10,22 | 9,91 | 9,99 | 2,46% | 389.218,00 |
| 27.03.2026 | 9,58 | 9,81 | 9,50 | 9,75 | 1,25% | 276.845,00 |
| 26.03.2026 | 9,49 | 9,77 | 9,49 | 9,63 | 0,42% | 241.441,00 |
| 25.03.2026 | 9,66 | 9,71 | 9,45 | 9,59 | 0,00% | 243.086,00 |
| 24.03.2026 | 10,15 | 10,15 | 9,55 | 9,59 | -5,05% | 195.517,00 |
| 23.03.2026 | 9,99 | 10,20 | 9,76 | 10,10 | 1,00% | 431.046,00 |
| 20.03.2026 | 10,14 | 10,30 | 9,84 | 10,00 | -0,70% | 700.122,00 |
| 19.03.2026 | 10,00 | 10,19 | 9,97 | 10,07 | -0,30% | 169.565,00 |
| 18.03.2026 | 9,93 | 10,14 | 9,78 | 10,10 | 0,50% | 184.939,00 |
| 17.03.2026 | 10,08 | 10,18 | 10,01 | 10,05 | 0,00% | 274.600,00 |
| 16.03.2026 | 9,65 | 10,14 | 9,65 | 10,05 | 4,47% | 304.306,00 |
| 13.03.2026 | 9,61 | 9,66 | 9,22 | 9,62 | 0,94% | 447.225,00 |
| 12.03.2026 | 10,05 | 10,05 | 9,44 | 9,53 | -5,83% | 423.194,00 |
| 11.03.2026 | 10,66 | 10,86 | 10,04 | 10,12 | -5,68% | 570.678,00 |
| 10.03.2026 | 10,64 | 10,87 | 10,52 | 10,73 | 0,56% | 163.190,00 |
| 09.03.2026 | 10,50 | 10,82 | 10,36 | 10,67 | -0,93% | 301.624,00 |
| 06.03.2026 | 10,73 | 10,80 | 10,50 | 10,77 | -0,28% | 138.250,00 |
| 05.03.2026 | 10,65 | 10,87 | 10,63 | 10,80 | 0,84% | 191.719,00 |
| 04.03.2026 | 10,45 | 10,75 | 10,36 | 10,71 | 2,39% | 144.829,00 |
| 03.03.2026 | 10,29 | 10,47 | 10,18 | 10,46 | 0,19% | 191.788,00 |