10,174€
9,63%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 9,79 | 9,79 | 9,60 | 9,60 | 3,41% | - |
| 22.01.2026 | 9,93 | 9,93 | 9,28 | 9,28 | -2,13% | - |
| 21.01.2026 | 9,78 | 9,78 | 9,48 | 9,48 | 1,78% | - |
| 20.01.2026 | 9,79 | 9,79 | 9,32 | 9,32 | -0,85% | - |
| 19.01.2026 | 9,84 | 9,84 | 9,40 | 9,40 | -2,12% | - |
| 16.01.2026 | 10,03 | 10,03 | 9,60 | 9,60 | 0,23% | - |
| 15.01.2026 | 9,86 | 9,86 | 9,58 | 9,58 | 1,63% | - |
| 14.01.2026 | 9,92 | 9,92 | 9,42 | 9,42 | -1,48% | - |
| 13.01.2026 | 9,81 | 9,81 | 9,57 | 9,57 | 1,72% | - |
| 12.01.2026 | 9,50 | 9,50 | 9,40 | 9,40 | 2,24% | - |
| 09.01.2026 | 9,28 | 9,28 | 9,20 | 9,20 | 3,23% | - |
| 08.01.2026 | 8,91 | 8,94 | 8,91 | 8,91 | 4,06% | 15,00 |
| 07.01.2026 | 9,05 | 9,05 | 8,56 | 8,56 | -1,77% | - |
| 06.01.2026 | 9,16 | 9,16 | 8,72 | 8,72 | -0,07% | - |
| 05.01.2026 | 8,74 | 8,74 | 8,72 | 8,72 | 5,31% | - |
| 02.01.2026 | 8,90 | 8,90 | 8,28 | 8,28 | -3,85% | - |
| 30.12.2025 | 8,75 | 8,75 | 8,61 | 8,61 | 2,52% | - |
| 29.12.2025 | 9,17 | 9,17 | 8,40 | 8,40 | -4,78% | - |
| 23.12.2025 | 9,41 | 9,41 | 8,82 | 8,82 | -2,26% | - |
| 22.12.2025 | 9,96 | 9,96 | 9,03 | 9,03 | -4,08% | - |
| 19.12.2025 | 10,09 | 10,09 | 9,41 | 9,41 | -2,43% | - |
| 18.12.2025 | 10,22 | 10,22 | 9,65 | 9,65 | -1,01% | - |
| 17.12.2025 | 10,08 | 10,08 | 9,74 | 9,74 | 0,64% | - |
| 16.12.2025 | 9,94 | 9,94 | 9,68 | 9,68 | -0,08% | - |
| 15.12.2025 | 10,36 | 10,36 | 9,69 | 9,69 | -3,00% | - |
| 12.12.2025 | 9,87 | 9,99 | 9,87 | 9,99 | 5,36% | - |
| 11.12.2025 | 9,66 | 9,66 | 9,48 | 9,48 | 0,17% | 100,00 |
| 10.12.2025 | 9,52 | 9,52 | 9,47 | 9,47 | 3,14% | - |
| 09.12.2025 | 9,56 | 9,56 | 9,18 | 9,18 | 0,11% | - |
| 08.12.2025 | 9,16 | 9,17 | 9,16 | 9,17 | 3,92% | - |
| 05.12.2025 | 9,15 | 9,15 | 8,82 | 8,82 | -4,63% | - |
| 04.12.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 4,78% | - |
| 03.12.2025 | 9,26 | 9,26 | 8,83 | 8,83 | -0,61% | - |
| 02.12.2025 | 9,05 | 9,05 | 8,88 | 8,88 | 2,54% | - |
| 01.12.2025 | 9,19 | 9,19 | 8,66 | 8,66 | -2,28% | - |
| 28.11.2025 | 9,29 | 9,29 | 8,86 | 8,86 | 0,54% | - |
| 27.11.2025 | 9,27 | 9,27 | 8,82 | 8,82 | -0,99% | - |
| 26.11.2025 | 9,27 | 9,27 | 8,90 | 8,90 | 0,98% | - |
| 25.11.2025 | 8,99 | 8,99 | 8,82 | 8,82 | 1,92% | - |
| 24.11.2025 | 9,13 | 9,13 | 8,65 | 8,65 | -0,12% | - |
| 21.11.2025 | 8,85 | 8,85 | 8,66 | 8,66 | 1,29% | - |
| 20.11.2025 | 9,31 | 9,31 | 8,55 | 8,55 | -3,45% | - |
| 19.11.2025 | 9,43 | 9,43 | 8,86 | 8,86 | -2,72% | - |
| 18.11.2025 | 9,28 | 9,28 | 9,11 | 9,11 | 0,93% | - |
| 17.11.2025 | 9,66 | 9,66 | 9,02 | 9,02 | -2,34% | - |
| 14.11.2025 | 9,64 | 9,64 | 9,24 | 9,24 | -0,39% | 46,00 |
| 13.11.2025 | 9,88 | 9,88 | 9,27 | 9,27 | -2,52% | - |
| 12.11.2025 | 9,92 | 9,92 | 9,51 | 9,51 | 0,15% | 50,00 |
| 11.11.2025 | 10,00 | 10,00 | 9,50 | 9,50 | -1,72% | - |
| 10.11.2025 | 10,25 | 10,25 | 9,67 | 9,67 | -1,04% | - |
| 07.11.2025 | 10,06 | 10,06 | 9,77 | 9,77 | 1,06% | - |
| 06.11.2025 | 10,37 | 10,37 | 9,67 | 9,67 | -5,37% | - |
| 05.11.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 2,40% | - |
| 04.11.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 2,97% | - |
| 03.11.2025 | 10,24 | 10,24 | 9,69 | 9,69 | -1,38% | - |
| 31.10.2025 | 10,30 | 10,30 | 9,82 | 9,82 | -0,53% | - |
| 30.10.2025 | 10,29 | 10,29 | 9,88 | 9,88 | -0,24% | - |
| 29.10.2025 | 10,78 | 10,78 | 9,90 | 9,90 | -3,98% | - |
| 28.10.2025 | 10,70 | 10,70 | 10,31 | 10,31 | -0,24% | - |
| 27.10.2025 | 10,74 | 10,74 | 10,34 | 10,34 | 1,82% | - |
| 24.10.2025 | 10,60 | 10,60 | 10,15 | 10,15 | -0,44% | 8,00 |
| 23.10.2025 | 10,72 | 10,72 | 10,20 | 10,20 | -1,55% | - |
| 22.10.2025 | 10,90 | 10,90 | 10,36 | 10,36 | -1,15% | - |
| 21.10.2025 | 10,73 | 10,73 | 10,48 | 10,48 | 1,11% | - |
| 20.10.2025 | 10,92 | 10,92 | 10,36 | 10,36 | -2,22% | - |
| 17.10.2025 | 10,69 | 10,69 | 10,60 | 10,60 | 1,00% | - |
| 16.10.2025 | 11,11 | 11,11 | 10,49 | 10,49 | -2,28% | - |
| 15.10.2025 | 11,27 | 11,27 | 10,74 | 10,74 | -1,47% | - |
| 14.10.2025 | 11,15 | 11,15 | 10,90 | 10,90 | -0,59% | - |
| 13.10.2025 | 11,42 | 11,42 | 10,96 | 10,96 | 0,64% | - |
| 10.10.2025 | 11,94 | 11,94 | 10,89 | 10,89 | -6,20% | - |
| 09.10.2025 | 11,84 | 11,84 | 11,61 | 11,61 | 0,61% | - |
| 08.10.2025 | 11,74 | 11,74 | 11,54 | 11,54 | 2,21% | - |
| 07.10.2025 | 11,72 | 11,72 | 11,29 | 11,29 | -0,40% | - |
| 06.10.2025 | 11,79 | 11,79 | 11,34 | 11,34 | 0,98% | - |
| 03.10.2025 | 11,50 | 11,50 | 11,23 | 11,23 | 1,40% | - |
| 02.10.2025 | 11,38 | 11,38 | 11,07 | 11,07 | 0,18% | - |
| 01.10.2025 | 11,37 | 11,37 | 11,05 | 11,05 | -0,36% | - |
| 30.09.2025 | 11,59 | 11,59 | 11,09 | 11,09 | -1,29% | - |
| 29.09.2025 | 11,54 | 11,80 | 11,24 | 11,24 | 1,44% | 100,00 |
| 26.09.2025 | 11,48 | 11,48 | 11,08 | 11,08 | 0,05% | - |
| 25.09.2025 | 11,58 | 11,58 | 11,07 | 11,07 | -5,55% | - |
| 24.09.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 3,31% | - |
| 23.09.2025 | 11,94 | 11,94 | 11,35 | 11,35 | -2,53% | - |
| 22.09.2025 | 12,01 | 12,01 | 11,64 | 11,64 | 0,34% | - |
| 19.09.2025 | 12,17 | 12,17 | 11,60 | 11,60 | -1,15% | - |
| 18.09.2025 | 11,85 | 11,85 | 11,74 | 11,74 | -1,43% | 17,00 |
| 17.09.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 3,39% | - |
| 16.09.2025 | 11,89 | 11,89 | 11,52 | 11,52 | 0,61% | - |
| 15.09.2025 | 11,72 | 11,72 | 11,45 | 11,45 | 1,06% | - |
| 12.09.2025 | 11,68 | 11,68 | 11,33 | 11,33 | -2,41% | - |
| 10.09.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -2,17% | - |
| 09.09.2025 | 11,75 | 11,87 | 11,55 | 11,86 | 2,17% | - |
| 08.09.2025 | 11,59 | 11,67 | 11,38 | 11,61 | -0,85% | - |
| 05.09.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 3,58% | - |
| 04.09.2025 | 11,79 | 11,79 | 11,31 | 11,31 | -0,83% | - |
| 03.09.2025 | 11,78 | 11,78 | 11,40 | 11,40 | 0,09% | - |
| 02.09.2025 | 11,74 | 11,74 | 11,39 | 11,39 | 0,62% | - |
| 01.09.2025 | 11,74 | 11,74 | 11,32 | 11,32 | -0,88% | - |
| 29.08.2025 | 11,79 | 11,79 | 11,42 | 11,42 | 0,00% | - |