16,495€
0,46%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 16,50 | 16,59 | 16,50 | 16,50 | -0,27% | - |
| 17.10.2024 | 16,56 | 16,81 | 16,10 | 16,54 | -0,20% | - |
| 16.10.2024 | 16,39 | 16,64 | 16,20 | 16,57 | 1,33% | - |
| 15.10.2024 | 15,93 | 16,47 | 15,65 | 16,36 | 2,73% | - |
| 14.10.2024 | 16,49 | 16,65 | 15,82 | 15,92 | -3,36% | - |
| 11.10.2024 | 16,46 | 17,11 | 16,39 | 16,47 | 0,09% | - |
| 10.10.2024 | 16,24 | 16,65 | 15,76 | 16,46 | 1,06% | - |
| 09.10.2024 | 16,77 | 17,12 | 16,23 | 16,29 | -3,18% | - |
| 08.10.2024 | 16,91 | 17,12 | 16,47 | 16,82 | -1,06% | - |
| 07.10.2024 | 16,83 | 17,08 | 16,47 | 17,00 | 1,08% | - |
| 04.10.2024 | 16,61 | 17,01 | 16,41 | 16,82 | 1,50% | - |
| 03.10.2024 | 16,59 | 16,77 | 16,19 | 16,57 | -0,18% | - |
| 02.10.2024 | 17,33 | 17,40 | 16,50 | 16,60 | -4,56% | 300,00 |
| 01.10.2024 | 17,17 | 17,55 | 16,97 | 17,39 | 0,96% | - |
| 30.09.2024 | 17,21 | 17,71 | 17,12 | 17,23 | -0,14% | - |
| 27.09.2024 | 17,09 | 17,93 | 17,01 | 17,25 | 1,02% | - |
| 26.09.2024 | 16,69 | 17,63 | 16,67 | 17,08 | 3,17% | - |
| 25.09.2024 | 16,98 | 17,12 | 16,13 | 16,55 | -3,37% | - |
| 24.09.2024 | 16,94 | 17,23 | 16,85 | 17,13 | 1,10% | - |
| 23.09.2024 | 16,80 | 17,17 | 16,54 | 16,94 | 1,18% | - |
| 20.09.2024 | 16,98 | 17,34 | 16,51 | 16,75 | -1,55% | - |
| 19.09.2024 | 17,16 | 17,28 | 16,86 | 17,01 | 0,28% | - |
| 18.09.2024 | 17,26 | 17,68 | 16,89 | 16,96 | -1,68% | - |
| 17.09.2024 | 16,67 | 17,33 | 16,67 | 17,25 | 3,05% | - |
| 16.09.2024 | 17,01 | 17,22 | 16,68 | 16,74 | -1,84% | - |
| 13.09.2024 | 16,93 | 17,43 | 16,86 | 17,05 | 0,61% | - |
| 12.09.2024 | 16,63 | 17,08 | 16,08 | 16,95 | 2,11% | - |
| 11.09.2024 | 16,99 | 17,19 | 16,21 | 16,60 | -2,94% | - |
| 10.09.2024 | 16,36 | 17,18 | 16,34 | 17,10 | 4,16% | - |
| 09.09.2024 | 16,80 | 16,92 | 16,21 | 16,42 | -1,58% | - |
| 06.09.2024 | 17,18 | 17,96 | 16,62 | 16,68 | -3,44% | - |
| 05.09.2024 | 17,07 | 17,74 | 16,93 | 17,28 | 1,50% | - |
| 04.09.2024 | 16,12 | 17,32 | 15,97 | 17,02 | 4,92% | - |
| 03.09.2024 | 16,50 | 17,06 | 16,05 | 16,23 | -2,04% | - |
| 02.09.2024 | 16,52 | 16,58 | 16,43 | 16,56 | 0,09% | - |
| 30.08.2024 | 16,86 | 17,09 | 16,28 | 16,55 | -0,97% | 1.192,00 |
| 29.08.2024 | 16,84 | 17,41 | 16,68 | 16,71 | -1,33% | - |
| 28.08.2024 | 17,16 | 17,55 | 16,74 | 16,94 | -1,22% | - |
| 27.08.2024 | 17,34 | 17,73 | 16,92 | 17,15 | -1,10% | - |
| 26.08.2024 | 17,86 | 18,22 | 17,20 | 17,34 | -2,80% | - |
| 23.08.2024 | 17,17 | 18,35 | 17,10 | 17,84 | 4,16% | - |
| 22.08.2024 | 17,43 | 17,58 | 16,97 | 17,12 | -1,70% | - |
| 21.08.2024 | 17,48 | 17,60 | 17,09 | 17,42 | -0,22% | - |
| 20.08.2024 | 17,56 | 17,59 | 16,99 | 17,46 | -0,34% | 320,00 |
| 19.08.2024 | 16,58 | 17,83 | 16,51 | 17,52 | 5,42% | - |
| 16.08.2024 | 16,87 | 17,06 | 16,41 | 16,62 | -1,29% | - |
| 15.08.2024 | 17,05 | 17,73 | 16,78 | 16,84 | -0,96% | - |
| 14.08.2024 | 17,37 | 17,63 | 16,71 | 17,00 | -2,17% | 330,00 |
| 13.08.2024 | 17,71 | 17,99 | 17,22 | 17,38 | -1,80% | - |
| 12.08.2024 | 17,91 | 17,96 | 17,30 | 17,69 | -1,25% | - |
| 09.08.2024 | 18,08 | 18,58 | 17,62 | 17,92 | -1,11% | - |
| 08.08.2024 | 18,18 | 18,54 | 17,28 | 18,12 | -0,60% | 165,00 |
| 07.08.2024 | 18,75 | 19,86 | 18,17 | 18,23 | -1,66% | - |
| 06.08.2024 | 18,84 | 19,32 | 17,00 | 18,54 | -2,80% | - |
| 05.08.2024 | 18,66 | 19,43 | 17,84 | 19,07 | -3,12% | - |
| 02.08.2024 | 19,78 | 20,03 | 18,77 | 19,68 | -1,88% | - |
| 01.08.2024 | 20,42 | 20,46 | 19,30 | 20,06 | -1,18% | - |
| 31.07.2024 | 19,84 | 20,99 | 19,12 | 20,30 | 3,47% | - |
| 30.07.2024 | 19,11 | 19,80 | 19,01 | 19,62 | 2,59% | - |
| 29.07.2024 | 18,92 | 19,30 | 18,42 | 19,13 | 1,30% | - |
| 26.07.2024 | 18,07 | 19,02 | 17,99 | 18,88 | 4,84% | - |
| 25.07.2024 | 17,28 | 18,45 | 17,13 | 18,01 | 3,52% | - |
| 24.07.2024 | 17,13 | 17,51 | 16,97 | 17,40 | 0,68% | - |
| 23.07.2024 | 17,30 | 17,45 | 16,94 | 17,28 | -0,52% | - |
| 22.07.2024 | 17,18 | 17,56 | 16,41 | 17,37 | 1,25% | - |
| 19.07.2024 | 17,31 | 17,53 | 16,90 | 17,15 | -0,45% | - |
| 18.07.2024 | 17,82 | 18,09 | 17,17 | 17,23 | -3,39% | - |
| 17.07.2024 | 17,53 | 18,29 | 17,27 | 17,84 | 1,11% | - |
| 16.07.2024 | 17,15 | 17,65 | 17,03 | 17,64 | 3,20% | - |
| 15.07.2024 | 17,63 | 17,70 | 16,84 | 17,09 | -1,16% | - |
| 12.07.2024 | 17,67 | 18,29 | 16,88 | 17,29 | -2,20% | - |
| 11.07.2024 | 17,19 | 18,10 | 17,19 | 17,68 | 2,53% | - |
| 10.07.2024 | 16,97 | 17,46 | 16,79 | 17,25 | 1,24% | 70,00 |
| 09.07.2024 | 17,14 | 17,31 | 16,52 | 17,03 | -0,53% | - |
| 08.07.2024 | 17,26 | 17,53 | 16,88 | 17,12 | -0,81% | - |
| 05.07.2024 | 18,31 | 18,37 | 17,18 | 17,26 | -5,59% | - |
| 04.07.2024 | 18,24 | 18,40 | 18,24 | 18,29 | -5,38% | - |
| 03.07.2024 | 19,07 | 19,33 | 18,26 | 19,33 | 1,37% | - |
| 02.07.2024 | 19,62 | 19,82 | 18,62 | 19,06 | -2,81% | - |
| 01.07.2024 | 20,37 | 20,61 | 19,23 | 19,62 | -3,73% | - |
| 28.06.2024 | 19,81 | 20,53 | 19,36 | 20,38 | 3,11% | - |
| 27.06.2024 | 18,67 | 19,93 | 18,64 | 19,76 | 5,64% | - |
| 26.06.2024 | 18,29 | 18,87 | 18,06 | 18,71 | 2,79% | - |
| 25.06.2024 | 18,22 | 18,42 | 17,53 | 18,20 | -0,37% | 6,00 |
| 24.06.2024 | 18,66 | 19,14 | 18,18 | 18,27 | -2,58% | - |
| 21.06.2024 | 19,22 | 19,89 | 18,68 | 18,75 | -2,38% | - |
| 20.06.2024 | 18,29 | 19,28 | 18,11 | 19,21 | 5,09% | 20,00 |
| 19.06.2024 | 18,28 | 18,31 | 18,21 | 18,28 | 0,03% | - |
| 18.06.2024 | 18,63 | 18,93 | 18,14 | 18,27 | -1,82% | - |
| 17.06.2024 | 18,46 | 18,67 | 18,05 | 18,61 | 1,05% | - |
| 14.06.2024 | 18,81 | 18,85 | 18,05 | 18,42 | -1,81% | - |
| 13.06.2024 | 19,28 | 19,36 | 18,47 | 18,76 | -2,23% | - |
| 12.06.2024 | 20,02 | 20,59 | 19,02 | 19,18 | -4,18% | - |
| 11.06.2024 | 19,54 | 20,27 | 19,13 | 20,02 | 2,19% | - |
| 10.06.2024 | 19,75 | 19,85 | 18,67 | 19,59 | -1,52% | - |
| 07.06.2024 | 20,08 | 20,80 | 19,68 | 19,89 | -0,86% | - |
| 06.06.2024 | 20,25 | 20,56 | 19,90 | 20,07 | -0,94% | - |
| 05.06.2024 | 22,10 | 22,15 | 17,54 | 20,26 | -8,16% | - |
| 04.06.2024 | 22,91 | 23,01 | 21,71 | 22,06 | -3,88% | 50,00 |
| 03.06.2024 | 23,68 | 24,02 | 22,67 | 22,95 | -3,21% | - |