9,432€
-0,61%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 9,47 | 9,49 | 9,46 | 9,46 | -0,28% | - |
| 26.11.2025 | 9,47 | 9,58 | 9,37 | 9,49 | 1,11% | - |
| 25.11.2025 | 9,17 | 9,48 | 9,12 | 9,39 | 1,98% | - |
| 24.11.2025 | 9,32 | 9,35 | 8,99 | 9,20 | -1,27% | - |
| 21.11.2025 | 9,03 | 9,39 | 8,98 | 9,32 | -1,44% | - |
| 20.11.2025 | 9,51 | 9,53 | 9,16 | 9,46 | -0,07% | - |
| 19.11.2025 | 9,64 | 9,78 | 9,37 | 9,47 | -1,16% | - |
| 18.11.2025 | 9,49 | 9,76 | 9,41 | 9,58 | -0,61% | 133,00 |
| 17.11.2025 | 9,87 | 9,95 | 9,54 | 9,64 | -1,24% | - |
| 14.11.2025 | 9,82 | 9,88 | 9,67 | 9,76 | -1,49% | - |
| 13.11.2025 | 10,06 | 10,09 | 9,88 | 9,90 | -1,70% | - |
| 12.11.2025 | 10,11 | 10,29 | 9,96 | 10,08 | -0,30% | - |
| 11.11.2025 | 10,19 | 10,34 | 10,00 | 10,11 | -0,88% | - |
| 10.11.2025 | 10,44 | 10,55 | 10,12 | 10,20 | -1,72% | - |
| 07.11.2025 | 10,26 | 10,42 | 10,08 | 10,37 | 1,10% | - |
| 06.11.2025 | 10,58 | 10,73 | 10,18 | 10,26 | -2,15% | - |
| 05.11.2025 | 10,40 | 10,81 | 10,18 | 10,49 | 0,33% | - |
| 04.11.2025 | 10,20 | 10,80 | 9,90 | 10,45 | 1,36% | 58,00 |
| 03.11.2025 | 10,43 | 10,63 | 10,23 | 10,31 | -1,25% | - |
| 31.10.2025 | 10,52 | 10,68 | 10,29 | 10,44 | -0,46% | - |
| 30.10.2025 | 10,52 | 10,69 | 10,40 | 10,49 | -0,42% | - |
| 29.10.2025 | 10,98 | 11,05 | 10,41 | 10,53 | -3,86% | - |
| 28.10.2025 | 10,88 | 11,07 | 10,68 | 10,96 | -0,23% | - |
| 27.10.2025 | 10,91 | 11,23 | 10,69 | 10,98 | 2,14% | - |
| 24.10.2025 | 10,81 | 11,06 | 10,73 | 10,75 | -0,42% | - |
| 23.10.2025 | 10,93 | 11,03 | 10,45 | 10,80 | -1,24% | - |
| 22.10.2025 | 11,11 | 11,27 | 10,77 | 10,93 | -2,87% | - |
| 21.10.2025 | 10,94 | 11,41 | 10,85 | 11,25 | 2,63% | - |
| 20.10.2025 | 11,12 | 11,67 | 10,83 | 10,97 | -1,92% | - |
| 17.10.2025 | 10,90 | 11,26 | 10,81 | 11,18 | -0,40% | - |
| 16.10.2025 | 11,32 | 11,50 | 11,18 | 11,23 | -0,36% | - |
| 15.10.2025 | 11,47 | 11,62 | 11,20 | 11,27 | -1,79% | - |
| 14.10.2025 | 11,35 | 11,88 | 11,27 | 11,47 | -0,86% | - |
| 13.10.2025 | 11,62 | 11,75 | 11,36 | 11,57 | 0,52% | - |
| 10.10.2025 | 12,15 | 12,17 | 11,39 | 11,51 | -5,50% | - |
| 09.10.2025 | 12,07 | 12,28 | 11,81 | 12,18 | 1,16% | - |
| 08.10.2025 | 11,93 | 12,18 | 11,80 | 12,04 | 1,69% | - |
| 07.10.2025 | 11,93 | 12,08 | 11,75 | 11,84 | -0,67% | - |
| 06.10.2025 | 12,00 | 12,10 | 11,70 | 11,92 | 0,63% | - |
| 03.10.2025 | 11,69 | 12,01 | 11,65 | 11,85 | 1,67% | - |
| 02.10.2025 | 11,58 | 12,12 | 11,44 | 11,65 | 0,04% | - |
| 01.10.2025 | 11,56 | 11,74 | 11,41 | 11,65 | 0,43% | - |
| 30.09.2025 | 11,79 | 11,93 | 11,60 | 11,60 | -1,11% | - |
| 29.09.2025 | 11,74 | 11,91 | 11,56 | 11,73 | 0,90% | - |
| 26.09.2025 | 11,69 | 11,81 | 11,58 | 11,62 | -1,43% | - |
| 25.09.2025 | 11,79 | 11,92 | 11,63 | 11,79 | -0,06% | - |
| 24.09.2025 | 11,93 | 12,20 | 11,74 | 11,80 | -1,01% | 234,00 |
| 23.09.2025 | 12,15 | 12,46 | 11,77 | 11,92 | -2,66% | - |
| 22.09.2025 | 12,22 | 12,37 | 11,88 | 12,24 | 0,67% | - |
| 19.09.2025 | 12,39 | 12,52 | 12,09 | 12,16 | -1,95% | - |
| 18.09.2025 | 12,04 | 12,46 | 12,02 | 12,40 | 3,96% | - |
| 17.09.2025 | 12,11 | 12,34 | 11,84 | 11,93 | -1,28% | - |
| 16.09.2025 | 12,09 | 12,16 | 11,83 | 12,08 | 0,32% | - |
| 15.09.2025 | 11,93 | 12,13 | 11,79 | 12,05 | 0,31% | - |
| 12.09.2025 | 11,87 | 12,01 | 11,68 | 12,01 | 1,50% | - |
| 11.09.2025 | 11,83 | 12,03 | 11,70 | 11,83 | 0,42% | - |
| 10.09.2025 | 11,81 | 11,87 | 11,66 | 11,78 | -0,13% | - |
| 09.09.2025 | 11,76 | 11,98 | 11,57 | 11,80 | 0,43% | - |
| 08.09.2025 | 11,60 | 11,86 | 11,31 | 11,75 | 2,53% | - |
| 05.09.2025 | 11,93 | 12,04 | 11,42 | 11,46 | -3,97% | - |
| 04.09.2025 | 11,98 | 12,15 | 11,81 | 11,93 | 0,36% | - |
| 03.09.2025 | 11,99 | 12,26 | 11,83 | 11,89 | -0,63% | - |
| 02.09.2025 | 11,95 | 12,04 | 11,72 | 11,96 | 0,25% | - |
| 01.09.2025 | 11,94 | 12,00 | 11,92 | 11,93 | -0,77% | - |
| 29.08.2025 | 12,00 | 12,21 | 11,85 | 12,02 | 0,12% | - |
| 28.08.2025 | 12,21 | 12,31 | 11,77 | 12,01 | -1,37% | - |
| 27.08.2025 | 12,04 | 12,34 | 11,92 | 12,18 | 2,27% | - |
| 26.08.2025 | 12,10 | 12,22 | 11,68 | 11,91 | -1,88% | - |
| 25.08.2025 | 12,20 | 12,33 | 12,02 | 12,13 | -0,39% | - |
| 22.08.2025 | 11,70 | 12,34 | 11,64 | 12,18 | 4,03% | - |
| 21.08.2025 | 11,74 | 11,89 | 11,57 | 11,71 | -0,17% | - |
| 20.08.2025 | 12,11 | 12,22 | 11,67 | 11,73 | -3,58% | - |
| 19.08.2025 | 11,46 | 12,26 | 11,42 | 12,16 | 5,92% | - |
| 18.08.2025 | 11,28 | 11,69 | 11,26 | 11,48 | 1,91% | - |
| 15.08.2025 | 11,17 | 11,43 | 11,04 | 11,27 | 0,58% | - |
| 14.08.2025 | 11,70 | 11,74 | 11,07 | 11,20 | -4,44% | - |
| 13.08.2025 | 11,29 | 11,85 | 11,28 | 11,72 | 3,88% | - |
| 12.08.2025 | 11,06 | 11,50 | 11,04 | 11,29 | 1,67% | - |
| 11.08.2025 | 11,03 | 11,28 | 10,94 | 11,10 | 0,52% | - |
| 08.08.2025 | 10,96 | 11,31 | 10,92 | 11,04 | 0,94% | - |
| 07.08.2025 | 11,14 | 11,49 | 10,89 | 10,94 | -1,65% | - |
| 06.08.2025 | 11,33 | 11,60 | 10,81 | 11,12 | -1,78% | - |
| 05.08.2025 | 11,77 | 13,11 | 11,00 | 11,33 | -2,54% | 1.000,00 |
| 04.08.2025 | 11,93 | 12,01 | 11,62 | 11,62 | -2,21% | - |
| 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% | - |