11,850€
-0,55%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,82 | 11,82 | 11,22 | 11,22 | -5,83% | - |
| 02.04.2025 | 11,94 | 11,94 | 11,92 | 11,92 | 4,20% | - |
| 01.04.2025 | 12,40 | 12,40 | 11,44 | 11,44 | -7,78% | 85,00 |
| 31.03.2025 | 12,45 | 12,45 | 12,40 | 12,40 | 2,44% | - |
| 28.03.2025 | 12,70 | 12,70 | 12,11 | 12,11 | -1,86% | - |
| 27.03.2025 | 12,44 | 12,44 | 12,34 | 12,34 | 2,03% | - |
| 26.03.2025 | 12,60 | 12,60 | 12,09 | 12,09 | -1,14% | - |
| 25.03.2025 | 12,86 | 12,86 | 12,23 | 12,23 | -7,03% | - |
| 24.03.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 4,12% | - |
| 21.03.2025 | 12,98 | 12,98 | 12,64 | 12,64 | 0,16% | - |
| 20.03.2025 | 12,85 | 12,85 | 12,62 | 12,62 | 1,98% | - |
| 19.03.2025 | 13,13 | 13,13 | 12,37 | 12,37 | -2,48% | - |
| 18.03.2025 | 12,87 | 12,87 | 12,69 | 12,69 | 1,28% | - |
| 17.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 2,79% | - |
| 14.03.2025 | 12,63 | 12,63 | 12,19 | 12,19 | 0,25% | - |
| 13.03.2025 | 12,65 | 12,65 | 12,16 | 12,16 | -1,22% | - |
| 12.03.2025 | 12,93 | 12,93 | 12,31 | 12,31 | -1,64% | - |
| 11.03.2025 | 13,64 | 13,64 | 12,51 | 12,51 | -5,41% | - |
| 10.03.2025 | 13,09 | 13,23 | 13,09 | 13,23 | 4,59% | - |
| 07.03.2025 | 12,53 | 12,65 | 12,53 | 12,65 | 4,29% | - |
| 06.03.2025 | 12,77 | 12,77 | 12,13 | 12,13 | -2,73% | - |
| 05.03.2025 | 13,28 | 13,28 | 12,47 | 12,47 | -3,97% | - |
| 04.03.2025 | 13,21 | 13,21 | 12,98 | 12,98 | 1,25% | - |
| 03.03.2025 | 13,63 | 13,63 | 12,82 | 12,82 | -2,77% | - |
| 28.02.2025 | 13,25 | 13,25 | 13,19 | 13,19 | 2,85% | - |
| 27.02.2025 | 13,54 | 13,54 | 12,82 | 12,82 | -1,95% | - |
| 26.02.2025 | 13,58 | 13,58 | 13,08 | 13,08 | 0,42% | - |
| 25.02.2025 | 13,89 | 13,89 | 13,02 | 13,02 | -4,23% | - |
| 24.02.2025 | 13,85 | 13,86 | 13,60 | 13,60 | 1,08% | - |
| 21.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 4,30% | - |
| 20.02.2025 | 13,87 | 13,87 | 12,90 | 12,90 | -7,56% | 88,00 |
| 19.02.2025 | 15,23 | 15,23 | 13,95 | 13,95 | -5,58% | 350,00 |
| 18.02.2025 | 15,35 | 15,35 | 14,78 | 14,78 | -0,34% | - |
| 17.02.2025 | 15,28 | 15,28 | 14,83 | 14,83 | -0,34% | - |
| 14.02.2025 | 15,12 | 15,12 | 14,88 | 14,88 | 1,40% | - |
| 13.02.2025 | 14,23 | 14,67 | 14,23 | 14,67 | 5,16% | - |
| 12.02.2025 | 14,38 | 14,38 | 13,95 | 13,95 | 0,00% | - |
| 11.02.2025 | 14,46 | 14,46 | 13,95 | 13,95 | -3,73% | - |
| 10.02.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 3,39% | - |
| 07.02.2025 | 14,71 | 14,71 | 14,02 | 14,02 | -4,56% | - |
| 06.02.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 2,33% | - |
| 05.02.2025 | 14,56 | 14,56 | 14,35 | 14,35 | 0,60% | - |
| 04.02.2025 | 14,61 | 14,61 | 14,27 | 14,27 | 0,18% | - |
| 03.02.2025 | 15,00 | 15,00 | 14,24 | 14,24 | -5,07% | 75,00 |
| 31.01.2025 | 15,04 | 15,04 | 15,00 | 15,00 | -1,61% | - |
| 30.01.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,63% | - |
| 29.01.2025 | 15,34 | 15,34 | 15,00 | 15,00 | 0,00% | - |
| 28.01.2025 | 15,33 | 15,33 | 15,00 | 15,00 | 4,28% | - |
| 27.01.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -0,28% | - |
| 24.01.2025 | 14,60 | 14,60 | 14,43 | 14,43 | 0,70% | - |
| 23.01.2025 | 14,46 | 14,46 | 14,33 | 14,33 | 1,63% | - |
| 22.01.2025 | 15,00 | 15,00 | 14,10 | 14,10 | -2,79% | 10,00 |
| 21.01.2025 | 14,81 | 14,81 | 14,50 | 14,50 | -2,32% | - |
| 20.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 2,63% | - |
| 17.01.2025 | 14,97 | 14,97 | 14,47 | 14,47 | -0,31% | - |
| 16.01.2025 | 14,73 | 14,73 | 14,51 | 14,51 | 2,08% | - |
| 15.01.2025 | 14,57 | 14,57 | 14,22 | 14,22 | 0,99% | - |
| 14.01.2025 | 15,62 | 15,62 | 14,08 | 14,08 | -6,97% | 70,00 |
| 13.01.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 2,09% | - |
| 10.01.2025 | 14,91 | 14,91 | 14,82 | 14,82 | 2,45% | - |
| 09.01.2025 | 14,90 | 14,90 | 14,47 | 14,47 | -0,99% | - |
| 08.01.2025 | 15,70 | 15,70 | 14,61 | 14,61 | -4,35% | - |
| 07.01.2025 | 15,67 | 15,67 | 15,28 | 15,28 | -9,37% | - |
| 06.01.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 1,23% | - |
| 03.01.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 2,84% | - |
| 02.01.2025 | 16,66 | 16,66 | 16,19 | 16,19 | -2,59% | - |
| 30.12.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 2,59% | - |
| 27.12.2024 | 16,68 | 16,68 | 16,20 | 16,20 | 3,68% | - |
| 23.12.2024 | 16,13 | 16,13 | 15,63 | 15,63 | 0,45% | - |
| 20.12.2024 | 16,15 | 16,15 | 15,56 | 15,56 | -3,36% | - |
| 19.12.2024 | 16,91 | 16,91 | 16,10 | 16,10 | -2,31% | - |
| 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 |