11,455€
0,44%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 11,50 | 11,52 | 11,45 | 11,45 | -0,11% | - |
| 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% | - |
| 11.03.2025 | 13,87 | 13,90 | 12,84 | 13,25 | -7,09% | 149,00 |
| 10.03.2025 | 13,26 | 14,26 | 13,14 | 14,26 | 7,08% | 336,00 |
| 07.03.2025 | 12,73 | 13,49 | 12,63 | 13,31 | 4,50% | - |
| 06.03.2025 | 12,97 | 13,08 | 12,56 | 12,74 | -2,52% | - |
| 05.03.2025 | 13,48 | 13,48 | 13,02 | 13,07 | -2,51% | - |
| 04.03.2025 | 13,43 | 13,63 | 13,14 | 13,41 | 0,11% | 1.950,00 |
| 03.03.2025 | 13,85 | 14,03 | 13,35 | 13,39 | -3,33% | - |
| 28.02.2025 | 13,47 | 13,98 | 13,02 | 13,85 | 3,11% | - |
| 27.02.2025 | 13,75 | 13,94 | 13,38 | 13,44 | -1,78% | - |
| 26.02.2025 | 13,74 | 13,84 | 13,41 | 13,68 | 0,07% | - |
| 25.02.2025 | 14,09 | 14,12 | 13,54 | 13,67 | -3,19% | - |
| 24.02.2025 | 14,08 | 14,82 | 13,82 | 14,12 | 0,36% | - |
| 21.02.2025 | 13,67 | 14,28 | 13,55 | 14,07 | 3,07% | 149,00 |
| 20.02.2025 | 13,65 | 14,08 | 12,98 | 13,65 | -0,40% | - |
| 19.02.2025 | 15,43 | 15,48 | 13,57 | 13,70 | -11,16% | - |
| 18.02.2025 | 15,58 | 15,65 | 14,91 | 15,43 | -0,48% | - |
| 17.02.2025 | 15,51 | 15,53 | 15,48 | 15,50 | 0,26% | - |
| 14.02.2025 | 15,35 | 15,85 | 15,26 | 15,46 | 0,91% | - |
| 13.02.2025 | 14,45 | 15,45 | 14,17 | 15,32 | 6,39% | - |
| 12.02.2025 | 14,61 | 14,77 | 14,22 | 14,40 | -1,54% | - |
| 11.02.2025 | 14,67 | 14,77 | 14,37 | 14,63 | -0,73% | - |
| 10.02.2025 | 14,69 | 15,00 | 14,43 | 14,73 | 0,70% | 78,00 |
| 07.02.2025 | 14,92 | 15,03 | 14,46 | 14,63 | -1,91% | - |
| 06.02.2025 | 14,93 | 15,55 | 14,77 | 14,92 | 0,34% | - |
| 05.02.2025 | 14,79 | 15,01 | 14,49 | 14,87 | -0,30% | - |