12,133€
3,79%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 12,00 | 12,00 | 11,55 | 11,55 | -1,20% | - |
| 22.08.2025 | 11,49 | 11,69 | 11,49 | 11,69 | 5,41% | - |
| 21.08.2025 | 11,53 | 11,53 | 11,09 | 11,09 | -0,14% | - |
| 20.08.2025 | 11,90 | 11,90 | 11,11 | 11,11 | -3,56% | - |
| 19.08.2025 | 11,26 | 11,52 | 11,11 | 11,52 | 5,21% | 25,00 |
| 18.08.2025 | 11,09 | 11,09 | 10,95 | 10,95 | 2,10% | - |
| 15.08.2025 | 10,98 | 10,98 | 10,72 | 10,72 | 1,71% | - |
| 14.08.2025 | 11,48 | 11,48 | 10,54 | 10,54 | -5,51% | - |
| 13.08.2025 | 11,10 | 11,16 | 11,10 | 11,16 | 4,25% | - |
| 12.08.2025 | 10,84 | 10,84 | 10,70 | 10,70 | 2,49% | - |
| 11.08.2025 | 10,82 | 10,82 | 10,44 | 10,44 | 0,14% | - |
| 08.08.2025 | 10,75 | 10,75 | 10,43 | 10,43 | -0,05% | - |
| 07.08.2025 | 10,93 | 10,93 | 10,43 | 10,43 | 0,38% | - |
| 06.08.2025 | 11,11 | 11,11 | 10,39 | 10,39 | -2,72% | - |
| 05.08.2025 | 11,53 | 11,53 | 10,68 | 10,68 | -3,39% | - |
| 04.08.2025 | 11,73 | 11,73 | 11,06 | 11,06 | -6,35% | - |
| 01.08.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 3,33% | - |
| 31.07.2025 | 12,22 | 12,22 | 11,43 | 11,43 | -0,87% | - |
| 30.07.2025 | 12,22 | 12,22 | 11,53 | 11,53 | -2,25% | - |
| 29.07.2025 | 12,38 | 12,38 | 11,79 | 11,79 | -1,46% | - |
| 28.07.2025 | 12,60 | 12,60 | 11,97 | 11,97 | -0,62% | - |
| 25.07.2025 | 12,68 | 12,68 | 12,04 | 12,04 | -2,47% | - |
| 24.07.2025 | 12,74 | 12,74 | 12,35 | 12,35 | -0,44% | - |
| 23.07.2025 | 12,16 | 12,40 | 12,16 | 12,40 | 5,13% | - |
| 22.07.2025 | 11,58 | 11,80 | 11,44 | 11,80 | 4,98% | - |
| 21.07.2025 | 11,21 | 11,24 | 11,06 | 11,24 | -1,27% | - |
| 18.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 3,55% | - |
| 17.07.2025 | 11,49 | 11,49 | 10,99 | 10,99 | 0,00% | - |
| 16.07.2025 | 11,55 | 11,55 | 10,99 | 10,99 | -2,35% | - |
| 15.07.2025 | 12,13 | 12,13 | 11,26 | 11,26 | -2,97% | - |
| 14.07.2025 | 12,06 | 12,06 | 11,60 | 11,60 | -2,32% | - |
| 11.07.2025 | 12,33 | 12,33 | 11,88 | 11,88 | -1,25% | - |
| 10.07.2025 | 12,66 | 12,66 | 12,03 | 12,03 | -5,83% | - |
| 09.07.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 3,11% | - |
| 08.07.2025 | 12,29 | 12,39 | 12,29 | 12,39 | 5,18% | - |
| 07.07.2025 | 12,12 | 12,12 | 11,78 | 11,78 | 1,20% | - |
| 04.07.2025 | 12,13 | 12,13 | 11,64 | 11,64 | -1,57% | - |
| 03.07.2025 | 12,20 | 12,20 | 11,82 | 11,82 | 0,17% | - |
| 02.07.2025 | 12,29 | 12,29 | 11,80 | 11,80 | -0,30% | - |
| 01.07.2025 | 11,69 | 11,84 | 11,69 | 11,84 | 3,63% | - |
| 30.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 4,34% | - |
| 27.06.2025 | 11,30 | 11,30 | 10,95 | 10,95 | 0,92% | - |
| 26.06.2025 | 11,06 | 11,06 | 10,64 | 10,85 | -6,51% | - |
| 25.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,29% | - |
| 24.06.2025 | 11,39 | 11,39 | 11,23 | 11,23 | -6,73% | - |
| 23.06.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 3,70% | - |
| 20.06.2025 | 12,08 | 12,08 | 11,61 | 11,61 | 0,48% | - |
| 19.06.2025 | 12,10 | 12,10 | 11,56 | 11,56 | 0,13% | - |
| 18.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 3,78% | - |
| 17.06.2025 | 11,46 | 11,46 | 11,12 | 11,12 | 0,09% | - |
| 16.06.2025 | 11,07 | 11,11 | 11,07 | 11,11 | 4,76% | - |
| 13.06.2025 | 11,04 | 11,04 | 10,61 | 10,61 | -1,35% | - |
| 12.06.2025 | 11,28 | 11,28 | 10,75 | 10,75 | -2,36% | - |
| 11.06.2025 | 11,65 | 11,65 | 11,01 | 11,01 | -2,91% | - |
| 10.06.2025 | 11,40 | 11,40 | 11,34 | 11,34 | 4,18% | - |
| 09.06.2025 | 10,90 | 10,90 | 10,89 | 10,89 | 4,11% | - |
| 06.06.2025 | 10,73 | 10,73 | 10,46 | 10,46 | -10,22% | - |
| 05.06.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 3,14% | - |
| 04.06.2025 | 11,77 | 11,77 | 11,29 | 11,29 | -0,18% | - |
| 03.06.2025 | 11,42 | 11,42 | 11,31 | 11,31 | 2,91% | - |
| 02.06.2025 | 12,07 | 12,07 | 10,99 | 10,99 | -6,59% | - |
| 30.05.2025 | 12,08 | 12,08 | 11,77 | 11,77 | 2,26% | - |
| 29.05.2025 | 11,97 | 11,97 | 11,51 | 11,51 | 1,19% | - |
| 28.05.2025 | 12,04 | 12,04 | 11,37 | 11,37 | -2,15% | - |
| 27.05.2025 | 11,71 | 11,71 | 11,62 | 11,62 | -0,39% | - |
| 26.05.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 4,34% | - |
| 23.05.2025 | 11,65 | 11,65 | 11,18 | 11,18 | -0,45% | - |
| 22.05.2025 | 11,49 | 11,49 | 11,23 | 11,23 | 0,63% | - |
| 21.05.2025 | 12,02 | 12,02 | 11,16 | 11,16 | -4,94% | - |
| 20.05.2025 | 12,18 | 12,18 | 11,74 | 11,74 | -0,80% | - |
| 19.05.2025 | 12,16 | 12,16 | 11,84 | 11,84 | -0,55% | - |
| 16.05.2025 | 11,70 | 11,90 | 11,70 | 11,90 | 5,92% | - |
| 15.05.2025 | 11,15 | 11,24 | 11,15 | 11,24 | 3,84% | - |
| 14.05.2025 | 11,19 | 11,19 | 10,82 | 10,82 | -0,23% | - |
| 13.05.2025 | 11,55 | 11,55 | 10,85 | 10,85 | -3,56% | - |
| 12.05.2025 | 11,39 | 11,39 | 11,25 | 11,25 | 3,98% | - |
| 09.05.2025 | 11,32 | 11,32 | 10,82 | 10,82 | -2,13% | - |
| 08.05.2025 | 11,37 | 11,37 | 11,05 | 11,05 | 0,00% | - |
| 07.05.2025 | 11,31 | 11,31 | 11,05 | 11,05 | 0,00% | - |
| 06.05.2025 | 11,29 | 11,29 | 11,05 | 11,05 | 0,00% | - |
| 05.05.2025 | 11,43 | 11,43 | 11,05 | 11,05 | -1,07% | - |
| 02.05.2025 | 11,26 | 11,26 | 11,17 | 11,17 | 1,87% | - |
| 30.04.2025 | 10,72 | 10,97 | 10,72 | 10,97 | 6,61% | - |
| 29.04.2025 | 10,47 | 10,47 | 10,29 | 10,29 | -0,58% | - |
| 28.04.2025 | 10,59 | 10,59 | 10,35 | 10,35 | 1,57% | - |
| 25.04.2025 | 10,59 | 10,59 | 10,19 | 10,19 | 1,24% | - |
| 24.04.2025 | 10,45 | 10,45 | 10,06 | 10,06 | 0,10% | - |
| 23.04.2025 | 10,79 | 10,79 | 10,05 | 10,05 | -0,15% | - |
| 22.04.2025 | 10,19 | 10,19 | 10,07 | 10,07 | 1,48% | - |
| 17.04.2025 | 10,60 | 10,60 | 9,92 | 9,92 | -1,12% | - |
| 16.04.2025 | 10,43 | 10,43 | 10,03 | 10,03 | -3,33% | - |
| 15.04.2025 | 11,15 | 11,15 | 10,38 | 10,38 | -3,53% | - |
| 14.04.2025 | 11,13 | 11,13 | 10,76 | 10,76 | 0,56% | - |
| 11.04.2025 | 11,65 | 11,65 | 10,70 | 10,70 | -3,17% | - |
| 10.04.2025 | 11,65 | 11,65 | 11,05 | 11,05 | -2,52% | - |
| 09.04.2025 | 10,96 | 11,33 | 10,96 | 11,33 | 5,54% | - |
| 08.04.2025 | 11,79 | 11,79 | 10,74 | 10,74 | -4,92% | - |
| 07.04.2025 | 11,18 | 11,29 | 11,18 | 11,29 | -0,96% | - |
| 04.04.2025 | 11,57 | 11,57 | 11,40 | 11,40 | 1,60% | - |
| 03.04.2025 | 11,82 | 11,82 | 11,22 | 11,22 | -5,83% | - |