11,650€
-3,16%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,00 | 12,02 | 11,58 | 11,88 | -1,57% | - |
| 31.07.2025 | 12,17 | 12,45 | 12,00 | 12,07 | -1,81% | - |
| 30.07.2025 | 12,41 | 12,65 | 12,08 | 12,30 | -0,85% | - |
| 29.07.2025 | 12,60 | 12,74 | 12,30 | 12,40 | -1,20% | - |
| 28.07.2025 | 12,79 | 13,01 | 12,51 | 12,55 | -1,14% | - |
| 25.07.2025 | 12,88 | 13,06 | 12,53 | 12,70 | -1,28% | - |
| 24.07.2025 | 12,96 | 13,04 | 12,65 | 12,86 | -0,49% | - |
| 23.07.2025 | 12,37 | 13,08 | 12,36 | 12,92 | 5,19% | - |
| 22.07.2025 | 11,79 | 12,48 | 11,75 | 12,29 | 4,02% | - |
| 21.07.2025 | 11,42 | 12,03 | 11,30 | 11,81 | 3,71% | - |
| 18.07.2025 | 11,58 | 11,70 | 11,31 | 11,39 | -1,85% | - |
| 17.07.2025 | 11,69 | 11,94 | 11,51 | 11,60 | -0,56% | - |
| 16.07.2025 | 11,75 | 11,97 | 11,40 | 11,67 | -1,31% | - |
| 15.07.2025 | 12,33 | 12,38 | 11,78 | 11,82 | -3,37% | - |
| 14.07.2025 | 12,26 | 12,42 | 12,00 | 12,24 | -1,17% | - |
| 11.07.2025 | 12,54 | 12,55 | 12,27 | 12,38 | -1,14% | - |
| 10.07.2025 | 12,86 | 13,24 | 12,52 | 12,52 | -3,04% | - |
| 09.07.2025 | 12,97 | 13,10 | 12,57 | 12,92 | -0,42% | - |
| 08.07.2025 | 12,50 | 13,11 | 12,42 | 12,97 | 3,93% | - |
| 07.07.2025 | 12,34 | 12,51 | 12,13 | 12,48 | 1,55% | - |
| 04.07.2025 | 12,35 | 12,35 | 12,28 | 12,29 | -1,01% | - |
| 03.07.2025 | 12,41 | 12,52 | 12,22 | 12,42 | 0,22% | - |
| 02.07.2025 | 12,49 | 12,66 | 12,15 | 12,39 | -0,26% | - |
| 01.07.2025 | 11,90 | 12,56 | 11,81 | 12,42 | 4,11% | - |
| 30.06.2025 | 11,65 | 12,14 | 11,51 | 11,93 | 2,91% | - |
| 27.06.2025 | 11,50 | 11,77 | 11,35 | 11,59 | 1,18% | - |
| 26.06.2025 | 11,26 | 11,51 | 11,12 | 11,46 | 1,91% | - |
| 25.06.2025 | 11,76 | 11,87 | 11,09 | 11,24 | -4,62% | - |
| 24.06.2025 | 11,56 | 11,89 | 11,27 | 11,79 | 2,30% | - |
| 23.06.2025 | 12,26 | 12,37 | 11,31 | 11,52 | -6,05% | - |
| 20.06.2025 | 12,23 | 12,44 | 11,92 | 12,27 | 0,41% | - |
| 19.06.2025 | 12,32 | 12,32 | 12,21 | 12,22 | -1,09% | - |
| 18.06.2025 | 11,75 | 12,97 | 11,74 | 12,35 | 5,11% | - |
| 17.06.2025 | 11,67 | 12,03 | 11,38 | 11,75 | 0,27% | - |
| 16.06.2025 | 11,27 | 11,82 | 11,07 | 11,72 | 4,18% | - |
| 13.06.2025 | 11,28 | 11,52 | 11,14 | 11,25 | -1,06% | - |
| 12.06.2025 | 11,49 | 11,52 | 11,17 | 11,37 | -1,81% | - |
| 11.06.2025 | 11,86 | 11,94 | 11,49 | 11,58 | -3,18% | - |
| 10.06.2025 | 11,61 | 12,18 | 11,51 | 11,96 | 3,13% | - |
| 09.06.2025 | 11,10 | 11,66 | 11,09 | 11,60 | 4,13% | - |
| 06.06.2025 | 10,94 | 11,18 | 10,88 | 11,14 | 2,13% | - |
| 05.06.2025 | 11,81 | 11,91 | 10,85 | 10,90 | -8,16% | - |
| 04.06.2025 | 11,97 | 12,20 | 11,79 | 11,87 | -0,80% | - |
| 03.06.2025 | 11,58 | 12,04 | 11,54 | 11,97 | 2,70% | - |
| 02.06.2025 | 12,28 | 12,34 | 11,57 | 11,65 | -5,90% | 68,00 |
| 30.05.2025 | 12,29 | 12,52 | 12,06 | 12,38 | 0,80% | - |
| 29.05.2025 | 12,23 | 12,31 | 11,81 | 12,29 | 2,99% | - |
| 28.05.2025 | 12,24 | 12,30 | 11,87 | 11,93 | -2,45% | - |
| 27.05.2025 | 11,90 | 12,27 | 11,77 | 12,23 | 2,67% | - |
| 26.05.2025 | 11,86 | 11,92 | 11,78 | 11,91 | 0,89% | - |
| 23.05.2025 | 11,86 | 11,90 | 11,46 | 11,81 | -0,96% | - |
| 22.05.2025 | 11,67 | 11,96 | 11,55 | 11,92 | 1,85% | - |
| 21.05.2025 | 12,24 | 12,53 | 11,62 | 11,70 | -5,24% | - |
| 20.05.2025 | 12,39 | 12,81 | 12,25 | 12,35 | -0,88% | - |
| 19.05.2025 | 12,40 | 12,61 | 12,16 | 12,46 | -0,88% | - |
| 16.05.2025 | 11,91 | 12,62 | 11,90 | 12,57 | 5,12% | - |
| 15.05.2025 | 11,35 | 11,99 | 11,28 | 11,96 | 4,62% | - |
| 14.05.2025 | 11,39 | 11,50 | 11,05 | 11,43 | 0,33% | - |
| 13.05.2025 | 11,75 | 11,95 | 11,35 | 11,39 | -3,76% | - |
| 12.05.2025 | 11,37 | 12,24 | 11,36 | 11,84 | 4,43% | - |
| 09.05.2025 | 11,52 | 11,63 | 11,15 | 11,34 | -1,97% | - |
| 08.05.2025 | 11,56 | 11,79 | 11,42 | 11,56 | 0,94% | - |
| 07.05.2025 | 11,51 | 11,55 | 11,10 | 11,46 | 0,13% | - |
| 06.05.2025 | 11,49 | 11,53 | 11,07 | 11,44 | -1,34% | - |
| 05.05.2025 | 11,63 | 11,96 | 11,47 | 11,60 | -1,11% | 2.910,00 |
| 02.05.2025 | 11,46 | 12,00 | 11,23 | 11,73 | 1,21% | - |
| 30.04.2025 | 10,96 | 11,74 | 10,77 | 11,59 | 5,53% | - |
| 29.04.2025 | 11,02 | 11,04 | 10,27 | 10,98 | -0,20% | - |
| 28.04.2025 | 10,79 | 11,16 | 10,69 | 11,00 | 1,38% | - |
| 25.04.2025 | 10,79 | 10,89 | 10,55 | 10,85 | 1,61% | - |
| 24.04.2025 | 10,65 | 10,78 | 10,44 | 10,68 | -0,37% | - |
| 23.04.2025 | 10,98 | 11,14 | 10,55 | 10,72 | -0,05% | - |
| 22.04.2025 | 10,39 | 10,84 | 10,39 | 10,72 | 2,29% | - |
| 17.04.2025 | 10,80 | 10,94 | 10,45 | 10,48 | -1,78% | - |
| 16.04.2025 | 10,83 | 10,97 | 10,41 | 10,67 | -2,78% | - |
| 15.04.2025 | 11,35 | 11,47 | 10,85 | 10,98 | -3,60% | - |
| 14.04.2025 | 11,30 | 11,53 | 11,12 | 11,39 | 1,23% | - |
| 11.04.2025 | 11,79 | 11,86 | 11,12 | 11,25 | -4,13% | - |
| 10.04.2025 | 11,85 | 11,89 | 11,40 | 11,74 | -1,88% | - |
| 09.04.2025 | 11,38 | 12,43 | 11,12 | 11,96 | 4,11% | - |
| 08.04.2025 | 11,98 | 12,20 | 11,31 | 11,49 | -3,54% | - |
| 07.04.2025 | 11,43 | 12,13 | 11,20 | 11,91 | -1,04% | - |
| 04.04.2025 | 11,76 | 12,11 | 11,34 | 12,04 | 1,58% | - |
| 03.04.2025 | 12,47 | 12,48 | 11,58 | 11,85 | -5,89% | - |
| 02.04.2025 | 12,15 | 12,67 | 11,97 | 12,59 | 3,58% | - |
| 01.04.2025 | 12,41 | 12,57 | 11,91 | 12,16 | -2,49% | 970,00 |
| 31.03.2025 | 12,69 | 12,85 | 12,42 | 12,47 | -2,08% | - |
| 28.03.2025 | 12,91 | 13,03 | 12,61 | 12,73 | -0,90% | - |
| 27.03.2025 | 12,68 | 13,05 | 12,57 | 12,85 | 1,36% | - |
| 26.03.2025 | 12,81 | 13,24 | 12,46 | 12,67 | -1,26% | - |
| 25.03.2025 | 13,08 | 13,18 | 12,79 | 12,84 | -3,02% | - |
| 24.03.2025 | 13,33 | 13,51 | 12,95 | 13,24 | -0,14% | - |
| 21.03.2025 | 13,26 | 13,42 | 13,02 | 13,25 | -0,79% | - |
| 20.03.2025 | 13,07 | 13,39 | 12,90 | 13,36 | 1,14% | - |
| 19.03.2025 | 13,35 | 13,72 | 12,79 | 13,21 | -1,34% | - |
| 18.03.2025 | 13,12 | 13,39 | 12,89 | 13,39 | 0,47% | - |
| 17.03.2025 | 12,75 | 13,33 | 12,66 | 13,33 | 0,62% | - |
| 14.03.2025 | 12,85 | 13,24 | 12,66 | 13,24 | 1,79% | - |
| 13.03.2025 | 12,87 | 13,09 | 12,61 | 13,01 | -0,12% | - |
| 12.03.2025 | 13,15 | 13,83 | 12,77 | 13,03 | -1,66% | - |