14,078€
9,17%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |