17,063€
3,57%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,10 | 17,15 | 16,91 | 17,06 | 3,54% | - |
| 18.12.2024 | 17,49 | 17,49 | 16,48 | 16,48 | -2,51% | - |
| 17.12.2024 | 17,08 | 17,08 | 16,90 | 16,90 | -0,59% | - |
| 16.12.2024 | 18,01 | 18,01 | 17,00 | 17,00 | -3,68% | 3,00 |
| 13.12.2024 | 19,10 | 19,10 | 17,65 | 17,65 | -5,21% | - |
| 12.12.2024 | 19,68 | 19,68 | 18,62 | 18,62 | -4,49% | 25,00 |
| 11.12.2024 | 20,51 | 20,51 | 19,50 | 19,50 | -2,11% | - |
| 10.12.2024 | 19,64 | 19,92 | 19,64 | 19,92 | 5,59% | - |
| 09.12.2024 | 19,05 | 19,05 | 18,86 | 18,86 | 1,32% | - |
| 06.12.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 1,69% | - |
| 05.12.2024 | 18,46 | 18,46 | 18,31 | 18,31 | 1,08% | - |
| 04.12.2024 | 18,12 | 18,12 | 18,11 | 18,11 | 1,57% | - |
| 03.12.2024 | 18,65 | 18,65 | 17,83 | 17,83 | -1,19% | - |
| 02.12.2024 | 18,42 | 18,42 | 18,05 | 18,05 | 0,59% | - |
| 29.11.2024 | 18,23 | 18,23 | 17,94 | 17,94 | 0,79% | - |
| 28.11.2024 | 18,27 | 18,27 | 17,80 | 17,80 | 0,14% | - |
| 27.11.2024 | 17,18 | 17,78 | 17,18 | 17,78 | 5,36% | - |
| 26.11.2024 | 17,53 | 17,53 | 16,87 | 16,87 | -3,41% | - |
| 25.11.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 2,61% | - |
| 22.11.2024 | 17,20 | 17,20 | 17,02 | 17,02 | -3,20% | - |
| 21.11.2024 | 17,15 | 17,78 | 16,95 | 17,58 | 6,37% | - |
| 20.11.2024 | 15,89 | 16,53 | 15,89 | 16,53 | 4,45% | - |
| 19.11.2024 | 16,39 | 16,39 | 15,83 | 15,83 | -7,18% | - |
| 18.11.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,97% | - |
| 15.11.2024 | 16,92 | 16,92 | 16,72 | 16,72 | -0,36% | - |
| 14.11.2024 | 18,28 | 18,28 | 16,78 | 16,78 | -6,31% | - |
| 13.11.2024 | 18,02 | 18,02 | 17,91 | 17,91 | 1,91% | - |
| 12.11.2024 | 18,03 | 18,03 | 17,58 | 17,58 | -0,90% | - |
| 11.11.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 1,95% | - |
| 08.11.2024 | 18,22 | 18,69 | 17,40 | 17,40 | -2,49% | 190,00 |
| 07.11.2024 | 18,09 | 18,09 | 17,84 | 17,84 | -6,33% | - |
| 06.11.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 7,75% | - |
| 05.11.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 5,27% | - |
| 04.11.2024 | 16,84 | 16,84 | 16,79 | 16,79 | 2,16% | - |
| 01.11.2024 | 16,76 | 16,76 | 16,44 | 16,44 | 0,83% | - |
| 31.10.2024 | 16,80 | 16,80 | 16,30 | 16,30 | -1,78% | - |
| 30.10.2024 | 16,86 | 16,86 | 16,60 | 16,60 | 0,61% | - |
| 29.10.2024 | 16,27 | 16,50 | 16,27 | 16,50 | 3,55% | - |
| 28.10.2024 | 15,99 | 15,99 | 15,93 | 15,93 | -0,99% | - |
| 25.10.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 2,68% | - |
| 24.10.2024 | 16,18 | 16,18 | 15,67 | 15,67 | -0,32% | - |
| 23.10.2024 | 15,78 | 15,78 | 15,72 | 15,72 | 1,71% | - |
| 22.10.2024 | 16,15 | 16,15 | 15,46 | 15,46 | -2,46% | - |
| 21.10.2024 | 16,42 | 16,42 | 15,85 | 15,85 | -2,97% | - |
| 18.10.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 2,80% | - |
| 17.10.2024 | 16,40 | 16,40 | 15,89 | 15,89 | 0,03% | - |
| 16.10.2024 | 16,13 | 16,13 | 15,88 | 15,88 | 0,70% | - |
| 15.10.2024 | 15,69 | 15,77 | 15,69 | 15,77 | 2,80% | - |
| 14.10.2024 | 16,25 | 16,25 | 15,34 | 15,34 | -5,25% | - |
| 11.10.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 1,60% | - |
| 10.10.2024 | 16,02 | 16,02 | 15,94 | 15,94 | 1,66% | - |
| 09.10.2024 | 16,55 | 16,55 | 15,68 | 15,68 | -3,03% | - |
| 08.10.2024 | 16,67 | 16,67 | 16,17 | 16,17 | -1,19% | - |
| 07.10.2024 | 16,53 | 16,53 | 16,36 | 16,36 | -0,15% | - |
| 04.10.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 3,38% | - |
| 03.10.2024 | 16,32 | 16,32 | 15,85 | 15,85 | -0,50% | - |
| 02.10.2024 | 17,09 | 17,09 | 15,93 | 15,93 | -6,13% | - |
| 01.10.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,21% | - |
| 30.09.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 1,80% | - |
| 27.09.2024 | 16,87 | 16,87 | 16,71 | 16,71 | 1,15% | - |
| 26.09.2024 | 16,49 | 16,52 | 16,49 | 16,52 | 3,48% | - |
| 25.09.2024 | 16,82 | 16,82 | 15,96 | 15,96 | -2,92% | - |
| 24.09.2024 | 16,72 | 16,72 | 16,44 | 16,44 | -0,48% | - |
| 23.09.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 2,35% | - |
| 20.09.2024 | 16,66 | 16,66 | 16,14 | 16,14 | -4,58% | - |
| 19.09.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,76% | - |
| 18.09.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 2,37% | - |
| 17.09.2024 | 16,54 | 16,65 | 16,54 | 16,65 | 2,56% | - |
| 16.09.2024 | 16,78 | 16,78 | 16,24 | 16,24 | -1,55% | - |
| 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% | - |