17,123€
-2,82%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,10 | 17,15 | 17,08 | 17,14 | -0,14% | - |
| 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% | - |
| 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% | - |