17,063€
3,47%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 17,01 | 17,18 | 16,78 | 17,07 | 3,49% | - |
| 13.09.2024 | 16,71 | 16,71 | 16,49 | 16,49 | 0,49% | - |
| 12.09.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 3,47% | - |
| 11.09.2024 | 16,81 | 16,81 | 15,86 | 15,86 | -3,70% | - |
| 10.09.2024 | 16,17 | 16,47 | 15,84 | 16,47 | -0,96% | 10,00 |
| 09.09.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 2,91% | - |
| 06.09.2024 | 16,89 | 17,31 | 16,16 | 16,16 | -2,71% | 35,00 |
| 05.09.2024 | 16,85 | 16,85 | 16,61 | 16,61 | 0,36% | - |
| 04.09.2024 | 15,89 | 16,55 | 15,89 | 16,55 | 6,19% | - |
| 03.09.2024 | 16,32 | 16,32 | 15,59 | 15,59 | -4,03% | - |
| 02.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 1,53% | - |
| 30.08.2024 | 16,63 | 16,63 | 16,00 | 16,00 | -1,17% | - |
| 29.08.2024 | 16,65 | 16,65 | 16,19 | 16,19 | -0,64% | - |
| 28.08.2024 | 16,94 | 16,94 | 16,29 | 16,29 | -2,10% | - |
| 27.08.2024 | 17,10 | 17,10 | 16,64 | 16,64 | -5,75% | - |
| 26.08.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 3,03% | - |
| 23.08.2024 | 16,95 | 17,14 | 16,95 | 17,14 | 4,26% | - |
| 22.08.2024 | 17,22 | 17,22 | 16,44 | 16,44 | -1,94% | - |
| 21.08.2024 | 17,24 | 17,24 | 16,76 | 16,76 | -0,21% | - |
| 20.08.2024 | 17,35 | 17,35 | 16,80 | 16,80 | -0,36% | - |
| 19.08.2024 | 16,35 | 16,86 | 16,35 | 16,86 | 5,44% | - |
| 16.08.2024 | 16,61 | 16,61 | 15,99 | 15,99 | -4,85% | - |
| 15.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,07% | - |
| 14.08.2024 | 17,12 | 17,12 | 16,46 | 16,46 | -6,37% | - |
| 13.08.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 2,78% | - |
| 12.08.2024 | 17,68 | 17,68 | 17,11 | 17,11 | -1,50% | - |
| 09.08.2024 | 17,87 | 17,87 | 17,37 | 17,37 | -3,58% | - |
| 08.08.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,95% | - |
| 07.08.2024 | 18,47 | 18,47 | 17,84 | 17,84 | -0,56% | - |
| 06.08.2024 | 17,87 | 17,94 | 17,61 | 17,94 | -2,84% | 57,00 |
| 05.08.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -4,94% | - |
| 02.08.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 0,26% | - |
| 01.08.2024 | 20,17 | 20,17 | 19,38 | 19,38 | -3,99% | - |
| 31.07.2024 | 19,65 | 20,18 | 19,65 | 20,18 | 5,63% | - |
| 30.07.2024 | 18,89 | 19,11 | 18,89 | 19,11 | 2,77% | - |
| 29.07.2024 | 18,78 | 18,78 | 18,59 | 18,59 | 4,00% | 16,00 |
| 26.07.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 2,38% | - |
| 25.07.2024 | 16,98 | 17,67 | 16,98 | 17,46 | 4,21% | 335,00 |
| 24.07.2024 | 16,72 | 16,76 | 16,72 | 16,76 | 1,12% | - |
| 23.07.2024 | 17,10 | 17,10 | 16,57 | 16,57 | -2,24% | - |
| 22.07.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -0,15% | - |
| 19.07.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 1,65% | - |
| 18.07.2024 | 17,68 | 17,68 | 16,70 | 16,70 | -3,19% | - |
| 17.07.2024 | 17,15 | 17,25 | 17,15 | 17,25 | 2,65% | - |
| 16.07.2024 | 16,88 | 16,88 | 16,81 | 16,81 | -3,83% | - |
| 15.07.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 5,08% | - |
| 12.07.2024 | 17,40 | 17,40 | 16,63 | 16,63 | -2,75% | - |
| 11.07.2024 | 17,04 | 17,10 | 17,04 | 17,10 | 3,14% | - |
| 10.07.2024 | 16,80 | 16,80 | 16,58 | 16,58 | 0,76% | - |
| 09.07.2024 | 16,96 | 16,96 | 16,46 | 16,46 | -3,32% | - |
| 08.07.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 1,79% | - |
| 05.07.2024 | 18,07 | 18,49 | 16,72 | 16,72 | -4,81% | 55,00 |
| 04.07.2024 | 18,08 | 18,08 | 17,57 | 17,57 | -1,04% | - |
| 03.07.2024 | 18,79 | 18,79 | 17,75 | 17,75 | -3,43% | - |
| 02.07.2024 | 19,26 | 19,26 | 18,38 | 18,38 | -8,78% | - |
| 01.07.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 2,60% | 450,00 |
| 28.06.2024 | 19,56 | 19,64 | 19,56 | 19,64 | 2,48% | - |
| 27.06.2024 | 18,43 | 19,17 | 18,43 | 19,17 | 6,24% | - |
| 26.06.2024 | 18,06 | 18,06 | 18,04 | 18,04 | 2,24% | - |
| 25.06.2024 | 18,03 | 18,03 | 17,65 | 17,65 | -0,40% | - |
| 24.06.2024 | 18,50 | 18,50 | 17,72 | 17,72 | -6,76% | - |
| 21.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,01% | - |
| 20.06.2024 | 18,16 | 18,45 | 18,16 | 18,45 | 4,47% | - |
| 19.06.2024 | 18,07 | 18,07 | 17,66 | 17,66 | -0,23% | - |
| 18.06.2024 | 18,39 | 18,39 | 17,70 | 17,70 | -1,09% | - |
| 17.06.2024 | 18,26 | 18,26 | 17,89 | 17,89 | 0,42% | - |
| 14.06.2024 | 18,57 | 18,57 | 17,82 | 17,82 | -1,19% | - |
| 13.06.2024 | 19,08 | 19,08 | 18,03 | 18,03 | -2,65% | - |
| 12.06.2024 | 19,76 | 19,76 | 18,52 | 18,52 | -4,19% | - |
| 11.06.2024 | 19,29 | 19,33 | 19,29 | 19,33 | 0,18% | - |
| 10.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,03% | - |
| 07.06.2024 | 19,85 | 19,85 | 19,30 | 19,30 | -0,62% | - |
| 06.06.2024 | 20,00 | 20,00 | 19,42 | 19,42 | -10,88% | - |
| 05.06.2024 | 21,79 | 21,79 | 21,79 | 21,79 | 1,54% | - |
| 04.06.2024 | 22,65 | 22,65 | 21,46 | 21,46 | -8,80% | - |
| 03.06.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -1,09% | 4,00 |
| 31.05.2024 | 23,79 | 23,79 | 23,79 | 23,79 | 3,61% | - |
| 30.05.2024 | 22,86 | 22,96 | 22,86 | 22,96 | 2,04% | - |
| 29.05.2024 | 22,51 | 22,51 | 22,50 | 22,50 | 1,35% | - |
| 28.05.2024 | 20,81 | 22,20 | 20,81 | 22,20 | 6,73% | 69,00 |
| 27.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,26% | - |
| 24.05.2024 | 20,79 | 20,79 | 20,34 | 20,34 | -0,34% | - |
| 23.05.2024 | 22,60 | 22,60 | 20,41 | 20,41 | -7,31% | - |
| 22.05.2024 | 22,21 | 22,21 | 22,02 | 22,02 | 0,32% | - |
| 21.05.2024 | 22,24 | 22,24 | 21,95 | 21,95 | -3,60% | - |
| 20.05.2024 | 22,77 | 22,77 | 22,77 | 22,77 | -2,19% | - |
| 17.05.2024 | 23,28 | 23,28 | 23,28 | 23,28 | 2,06% | - |
| 16.05.2024 | 23,10 | 24,40 | 22,81 | 22,81 | -5,51% | 45,00 |
| 15.05.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 1,51% | - |
| 14.05.2024 | 23,23 | 23,78 | 23,23 | 23,78 | 3,48% | - |
| 13.05.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 2,27% | - |
| 10.05.2024 | 23,65 | 23,65 | 22,47 | 22,47 | -2,05% | - |
| 09.05.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 1,15% | - |
| 08.05.2024 | 23,48 | 23,48 | 22,68 | 22,68 | -1,86% | - |
| 07.05.2024 | 23,24 | 23,24 | 23,11 | 23,11 | -5,90% | - |
| 06.05.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 1,61% | - |
| 03.05.2024 | 24,07 | 24,17 | 24,07 | 24,17 | -0,70% | 100,00 |
| 02.05.2024 | 24,30 | 24,34 | 24,30 | 24,34 | -4,32% | 20,00 |
| 30.04.2024 | 27,16 | 27,16 | 25,44 | 25,44 | -21,72% | - |
| 29.04.2024 | 31,34 | 32,50 | 31,34 | 32,50 | 5,28% | - |