15,285€
-0,75%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 15,28 | 15,72 | 15,19 | 15,31 | 0,61% | 700,00 |
| 30.01.2025 | 15,38 | 15,63 | 15,09 | 15,21 | -0,93% | - |
| 29.01.2025 | 15,53 | 15,61 | 15,01 | 15,36 | -0,78% | - |
| 28.01.2025 | 15,52 | 15,84 | 15,36 | 15,48 | 0,45% | - |
| 27.01.2025 | 14,76 | 15,57 | 14,47 | 15,41 | 2,68% | - |
| 24.01.2025 | 14,86 | 15,32 | 14,79 | 15,00 | 0,23% | - |
| 23.01.2025 | 14,68 | 15,10 | 14,59 | 14,97 | 1,70% | 800,00 |
| 22.01.2025 | 15,22 | 15,22 | 14,61 | 14,72 | -2,50% | - |
| 21.01.2025 | 14,95 | 15,32 | 14,55 | 15,10 | 0,70% | - |
| 20.01.2025 | 15,04 | 15,08 | 14,87 | 14,99 | -0,63% | - |
| 17.01.2025 | 15,19 | 15,48 | 14,87 | 15,09 | -0,40% | - |
| 16.01.2025 | 14,91 | 15,23 | 14,51 | 15,15 | 2,09% | - |
| 15.01.2025 | 14,84 | 15,26 | 14,75 | 14,84 | 0,44% | - |
| 14.01.2025 | 15,40 | 15,45 | 14,63 | 14,77 | -3,83% | - |
| 13.01.2025 | 15,39 | 15,55 | 14,83 | 15,36 | -0,37% | - |
| 10.01.2025 | 15,12 | 15,60 | 14,79 | 15,42 | 1,83% | - |
| 09.01.2025 | 15,15 | 15,16 | 15,10 | 15,14 | -0,28% | - |
| 08.01.2025 | 15,90 | 16,03 | 14,97 | 15,18 | -4,46% | 2,00 |
| 07.01.2025 | 15,99 | 17,01 | 15,82 | 15,89 | -0,45% | - |
| 06.01.2025 | 17,09 | 17,15 | 15,90 | 15,96 | -6,35% | - |
| 03.01.2025 | 16,82 | 17,15 | 16,38 | 17,04 | 1,25% | - |
| 02.01.2025 | 16,94 | 17,27 | 16,49 | 16,83 | 0,96% | - |
| 30.12.2024 | 16,83 | 16,87 | 16,65 | 16,67 | -1,16% | - |
| 27.12.2024 | 17,04 | 17,31 | 16,31 | 16,87 | 4,20% | 564,00 |
| 23.12.2024 | 16,34 | 16,77 | 16,06 | 16,19 | -0,29% | - |
| 20.12.2024 | 16,45 | 16,84 | 15,98 | 16,24 | -2,32% | - |
| 19.12.2024 | 17,10 | 17,28 | 16,35 | 16,62 | -3,19% | 88,00 |
| 18.12.2024 | 17,70 | 18,09 | 17,03 | 17,17 | -3,04% | - |
| 17.12.2024 | 17,27 | 18,20 | 17,27 | 17,71 | 1,94% | - |
| 16.12.2024 | 18,24 | 18,40 | 16,83 | 17,37 | -4,73% | - |
| 13.12.2024 | 19,34 | 19,47 | 17,98 | 18,23 | -5,07% | - |
| 12.12.2024 | 19,92 | 20,11 | 19,15 | 19,20 | -4,10% | - |
| 11.12.2024 | 20,71 | 20,90 | 19,78 | 20,02 | -3,13% | - |
| 10.12.2024 | 19,76 | 20,74 | 19,69 | 20,67 | 3,77% | - |
| 09.12.2024 | 19,21 | 20,47 | 18,93 | 19,92 | 4,92% | - |
| 06.12.2024 | 18,88 | 20,72 | 18,75 | 18,99 | 0,61% | - |
| 05.12.2024 | 18,72 | 19,16 | 18,27 | 18,87 | 0,45% | - |
| 04.12.2024 | 18,34 | 18,88 | 17,82 | 18,79 | 2,61% | 444,00 |
| 03.12.2024 | 18,85 | 18,93 | 18,16 | 18,31 | -3,16% | 66,00 |
| 02.12.2024 | 18,65 | 19,00 | 18,03 | 18,91 | 1,89% | - |
| 29.11.2024 | 18,47 | 18,75 | 18,18 | 18,56 | 0,35% | - |
| 28.11.2024 | 18,48 | 18,51 | 18,45 | 18,49 | 0,43% | - |
| 27.11.2024 | 17,46 | 18,70 | 17,31 | 18,41 | 5,21% | - |
| 26.11.2024 | 17,79 | 18,02 | 17,18 | 17,50 | -1,35% | - |
| 25.11.2024 | 17,65 | 18,55 | 17,36 | 17,74 | 0,19% | - |
| 22.11.2024 | 17,46 | 17,91 | 17,24 | 17,70 | 1,42% | - |
| 21.11.2024 | 17,16 | 17,82 | 17,10 | 17,46 | 1,20% | 24,00 |
| 20.11.2024 | 16,10 | 17,32 | 16,10 | 17,25 | 5,46% | - |
| 19.11.2024 | 16,56 | 16,83 | 16,09 | 16,36 | -1,35% | 222,00 |
| 18.11.2024 | 17,34 | 17,49 | 16,52 | 16,58 | -3,77% | - |
| 15.11.2024 | 17,21 | 17,64 | 17,09 | 17,23 | -0,90% | - |
| 14.11.2024 | 18,52 | 18,68 | 17,23 | 17,39 | -5,89% | - |
| 13.11.2024 | 18,24 | 18,91 | 17,90 | 18,47 | 1,11% | - |
| 12.11.2024 | 18,27 | 18,37 | 17,85 | 18,27 | 0,14% | - |
| 11.11.2024 | 17,92 | 18,62 | 17,92 | 18,25 | 2,00% | - |
| 08.11.2024 | 18,46 | 18,57 | 17,54 | 17,89 | -2,64% | - |
| 07.11.2024 | 18,37 | 18,74 | 18,20 | 18,37 | 0,14% | - |
| 06.11.2024 | 19,32 | 19,37 | 18,15 | 18,35 | -1,78% | - |
| 05.11.2024 | 17,29 | 19,53 | 17,29 | 18,68 | 8,11% | - |
| 04.11.2024 | 17,11 | 17,70 | 16,96 | 17,28 | -0,60% | - |
| 01.11.2024 | 16,96 | 17,67 | 16,94 | 17,38 | 5,88% | - |
| 31.10.2024 | 17,10 | 17,27 | 16,42 | 16,42 | -5,47% | - |
| 30.10.2024 | 17,11 | 17,71 | 17,04 | 17,37 | 2,38% | - |
| 29.10.2024 | 16,55 | 17,25 | 16,29 | 16,97 | 2,00% | - |
| 28.10.2024 | 16,21 | 16,99 | 16,17 | 16,63 | 2,99% | - |
| 25.10.2024 | 16,23 | 16,74 | 16,06 | 16,15 | -0,86% | - |
| 24.10.2024 | 16,39 | 16,46 | 16,06 | 16,29 | -0,10% | 21,00 |
| 23.10.2024 | 15,98 | 16,48 | 15,96 | 16,31 | 1,73% | - |
| 22.10.2024 | 16,30 | 16,66 | 15,93 | 16,03 | -2,32% | - |
| 21.10.2024 | 16,65 | 16,75 | 16,27 | 16,41 | -1,47% | - |
| 18.10.2024 | 16,50 | 16,78 | 16,37 | 16,66 | 0,70% | - |
| 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% | - |