9,463€
6,28%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 12,01 | 12,01 | 11,42 | 11,42 | -2,14% | - |
| 27.08.2025 | 11,82 | 11,82 | 11,67 | 11,67 | 2,86% | - |
| 26.08.2025 | 11,89 | 11,89 | 11,35 | 11,35 | -1,77% | - |
| 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% | - |