17,899$
-0,45%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,00 | 18,02 | 17,48 | 17,90 | -0,44% | 112.117,00 |
| 16.10.2024 | 17,96 | 18,06 | 17,65 | 17,98 | 1,01% | 147.634,00 |
| 15.10.2024 | 17,19 | 17,89 | 17,07 | 17,80 | 2,59% | 144.895,00 |
| 14.10.2024 | 18,06 | 18,06 | 17,30 | 17,35 | -3,72% | 162.729,00 |
| 11.10.2024 | 18,00 | 18,70 | 17,97 | 18,02 | 0,11% | 186.914,00 |
| 10.10.2024 | 17,79 | 18,11 | 17,17 | 18,00 | 1,18% | 181.080,00 |
| 09.10.2024 | 18,62 | 18,67 | 17,79 | 17,79 | -3,63% | 181.215,00 |
| 08.10.2024 | 18,42 | 18,72 | 18,11 | 18,46 | -0,59% | 148.963,00 |
| 07.10.2024 | 18,34 | 18,68 | 18,14 | 18,57 | 0,70% | 116.696,00 |
| 04.10.2024 | 18,52 | 18,74 | 18,01 | 18,44 | 0,88% | 165.815,00 |
| 03.10.2024 | 18,24 | 18,51 | 17,87 | 18,28 | -0,38% | 176.808,00 |
| 02.10.2024 | 19,10 | 19,17 | 18,28 | 18,35 | -4,53% | 154.487,00 |
| 01.10.2024 | 19,08 | 19,38 | 18,76 | 19,22 | 0,42% | 187.181,00 |
| 30.09.2024 | 19,28 | 19,73 | 19,09 | 19,14 | -0,57% | 133.468,00 |
| 27.09.2024 | 19,36 | 19,96 | 19,20 | 19,25 | 0,84% | 118.711,00 |
| 26.09.2024 | 18,69 | 19,69 | 18,50 | 19,09 | 3,75% | 196.492,00 |
| 25.09.2024 | 19,16 | 19,16 | 18,05 | 18,40 | -3,92% | 211.874,00 |
| 24.09.2024 | 18,88 | 19,19 | 18,84 | 19,15 | 1,86% | 109.719,00 |
| 23.09.2024 | 18,61 | 19,10 | 18,41 | 18,80 | 0,64% | 205.863,00 |
| 20.09.2024 | 18,95 | 18,95 | 18,42 | 18,68 | -1,63% | 534.923,00 |
| 19.09.2024 | 19,15 | 19,22 | 18,85 | 18,99 | 0,90% | 117.188,00 |
| 18.09.2024 | 19,20 | 19,73 | 18,80 | 18,82 | -1,88% | 149.122,00 |
| 17.09.2024 | 18,77 | 19,20 | 18,57 | 19,18 | 3,01% | 168.018,00 |
| 16.09.2024 | 18,89 | 19,13 | 18,57 | 18,62 | -1,48% | 214.560,00 |
| 13.09.2024 | 19,04 | 19,35 | 18,72 | 18,90 | 0,69% | 169.770,00 |
| 12.09.2024 | 18,26 | 18,84 | 17,74 | 18,77 | 2,79% | 171.271,00 |
| 11.09.2024 | 18,76 | 18,76 | 17,91 | 18,26 | -3,34% | 174.037,00 |
| 10.09.2024 | 18,17 | 18,89 | 17,97 | 18,89 | 4,25% | 214.622,00 |
| 09.09.2024 | 18,42 | 18,50 | 17,93 | 18,12 | -2,11% | 176.401,00 |
| 06.09.2024 | 19,26 | 19,95 | 18,47 | 18,51 | -3,54% | 230.085,00 |
| 05.09.2024 | 18,94 | 19,64 | 18,85 | 19,19 | 1,32% | 148.122,00 |
| 04.09.2024 | 17,87 | 19,07 | 17,74 | 18,94 | 5,57% | 254.950,00 |
| 03.09.2024 | 18,27 | 18,80 | 17,73 | 17,94 | -1,97% | 223.317,00 |
| 30.08.2024 | 18,64 | 18,99 | 18,07 | 18,30 | -1,61% | 229.903,00 |
| 29.08.2024 | 18,92 | 19,26 | 18,51 | 18,60 | -1,22% | 319.160,00 |
| 28.08.2024 | 19,12 | 19,45 | 18,64 | 18,83 | -1,67% | 167.524,00 |
| 27.08.2024 | 19,25 | 19,80 | 18,90 | 19,15 | -0,98% | 223.094,00 |
| 26.08.2024 | 20,06 | 20,34 | 19,23 | 19,34 | -3,20% | 365.104,00 |
| 23.08.2024 | 19,26 | 20,47 | 19,26 | 19,98 | 5,10% | 181.783,00 |
| 22.08.2024 | 19,53 | 19,53 | 18,85 | 19,01 | -2,26% | 245.434,00 |
| 21.08.2024 | 19,58 | 19,58 | 19,09 | 19,45 | 0,15% | 139.997,00 |
| 20.08.2024 | 19,41 | 19,50 | 18,93 | 19,42 | 0,05% | 146.927,00 |
| 19.08.2024 | 18,47 | 19,70 | 18,21 | 19,41 | 5,89% | 403.699,00 |
| 16.08.2024 | 18,46 | 18,72 | 18,13 | 18,33 | -0,65% | 256.160,00 |
| 15.08.2024 | 19,05 | 19,41 | 18,45 | 18,45 | -1,34% | 244.955,00 |
| 14.08.2024 | 19,18 | 19,18 | 18,46 | 18,70 | -2,04% | 335.812,00 |
| 13.08.2024 | 19,36 | 19,67 | 18,90 | 19,09 | -1,19% | 297.535,00 |
| 12.08.2024 | 19,51 | 19,51 | 18,88 | 19,32 | -1,08% | 349.035,00 |
| 09.08.2024 | 19,75 | 20,30 | 19,18 | 19,53 | -1,11% | 302.454,00 |
| 08.08.2024 | 19,86 | 19,86 | 18,87 | 19,75 | -0,80% | 445.131,00 |
| 07.08.2024 | 20,49 | 21,66 | 19,88 | 19,91 | -1,78% | 463.821,00 |
| 06.08.2024 | 19,50 | 21,14 | 19,02 | 20,27 | -2,83% | 615.303,00 |
| 05.08.2024 | 21,00 | 21,30 | 20,26 | 20,86 | -2,84% | 450.378,00 |
| 02.08.2024 | 21,26 | 21,82 | 20,57 | 21,47 | -0,88% | 317.149,00 |
| 01.08.2024 | 21,81 | 21,89 | 20,90 | 21,66 | -1,23% | 430.489,00 |
| 31.07.2024 | 21,25 | 22,66 | 20,68 | 21,93 | 3,44% | 469.826,00 |
| 30.07.2024 | 20,73 | 21,36 | 20,58 | 21,20 | 2,46% | 336.602,00 |
| 29.07.2024 | 20,48 | 20,83 | 19,87 | 20,69 | 0,98% | 315.332,00 |
| 26.07.2024 | 19,91 | 20,60 | 19,55 | 20,49 | 4,92% | 281.831,00 |
| 25.07.2024 | 18,85 | 19,99 | 18,82 | 19,53 | 3,66% | 468.843,00 |
| 24.07.2024 | 18,50 | 18,93 | 18,46 | 18,84 | 0,59% | 355.375,00 |
| 23.07.2024 | 18,77 | 18,89 | 18,42 | 18,73 | -0,90% | 194.159,00 |
| 22.07.2024 | 18,81 | 19,08 | 17,86 | 18,90 | 1,39% | 500.838,00 |
| 19.07.2024 | 18,74 | 18,96 | 18,43 | 18,64 | -0,75% | 241.041,00 |
| 18.07.2024 | 19,52 | 19,71 | 18,74 | 18,78 | -3,64% | 365.970,00 |
| 17.07.2024 | 19,10 | 19,98 | 18,98 | 19,49 | 1,51% | 400.585,00 |
| 16.07.2024 | 18,96 | 19,20 | 18,57 | 19,20 | 3,06% | 444.834,00 |
| 15.07.2024 | 18,98 | 18,98 | 18,41 | 18,63 | -1,27% | 371.690,00 |
| 12.07.2024 | 19,53 | 19,95 | 18,47 | 18,87 | -1,67% | 375.421,00 |
| 11.07.2024 | 19,25 | 19,66 | 18,82 | 19,19 | 2,46% | 333.086,00 |
| 10.07.2024 | 18,59 | 18,86 | 18,19 | 18,73 | 1,74% | 409.347,00 |
| 09.07.2024 | 18,35 | 18,66 | 17,89 | 18,41 | -0,54% | 335.735,00 |
| 08.07.2024 | 18,80 | 18,91 | 18,32 | 18,51 | -0,96% | 335.781,00 |
| 05.07.2024 | 19,64 | 19,73 | 18,66 | 18,69 | -5,46% | 389.528,00 |
| 03.07.2024 | 20,64 | 20,68 | 19,75 | 19,77 | -3,47% | 141.012,00 |
| 02.07.2024 | 21,02 | 21,02 | 20,06 | 20,48 | -2,62% | 363.356,00 |
| 01.07.2024 | 21,79 | 22,21 | 20,68 | 21,03 | -3,62% | 402.494,00 |
| 28.06.2024 | 21,16 | 21,96 | 20,72 | 21,82 | 3,31% | 1.157.375,00 |
| 27.06.2024 | 19,99 | 21,27 | 19,99 | 21,12 | 5,60% | 608.397,00 |
| 26.06.2024 | 19,35 | 20,14 | 19,25 | 20,00 | 2,62% | 684.770,00 |
| 25.06.2024 | 19,40 | 19,66 | 18,81 | 19,49 | -0,56% | 537.292,00 |
| 24.06.2024 | 20,12 | 20,51 | 19,53 | 19,60 | -2,15% | 592.588,00 |
| 21.06.2024 | 20,56 | 21,18 | 20,01 | 20,03 | -2,58% | 5.336.403,00 |
| 20.06.2024 | 19,44 | 20,62 | 19,43 | 20,56 | 4,84% | 625.184,00 |
| 18.06.2024 | 19,99 | 20,10 | 19,51 | 19,61 | -1,85% | 530.247,00 |
| 17.06.2024 | 19,58 | 19,99 | 19,40 | 19,98 | 1,37% | 528.676,00 |
| 14.06.2024 | 19,97 | 20,00 | 19,33 | 19,71 | -2,14% | 525.896,00 |
| 13.06.2024 | 20,71 | 20,83 | 19,87 | 20,14 | -2,80% | 456.791,00 |
| 12.06.2024 | 22,02 | 22,34 | 20,62 | 20,72 | -3,54% | 526.785,00 |
| 11.06.2024 | 20,95 | 21,71 | 20,55 | 21,48 | 2,04% | 559.060,00 |
| 10.06.2024 | 20,67 | 21,32 | 20,04 | 21,05 | -1,91% | 1.005.717,00 |
| 07.06.2024 | 21,70 | 22,46 | 21,30 | 21,46 | -1,78% | 520.262,00 |
| 06.06.2024 | 22,03 | 22,30 | 21,66 | 21,85 | -0,77% | 459.701,00 |
| 05.06.2024 | 20,43 | 22,13 | 19,90 | 22,02 | -8,14% | 1.143.253,00 |
| 04.06.2024 | 24,79 | 24,99 | 23,63 | 23,97 | -4,12% | 512.202,00 |
| 03.06.2024 | 25,89 | 26,07 | 24,68 | 25,00 | -2,87% | 367.673,00 |
| 31.05.2024 | 26,36 | 26,53 | 24,83 | 25,74 | -1,38% | 742.272,00 |
| 30.05.2024 | 25,56 | 26,12 | 24,85 | 26,10 | 3,82% | 482.482,00 |
| 29.05.2024 | 24,73 | 25,20 | 24,11 | 25,14 | 1,37% | 483.572,00 |
| 28.05.2024 | 22,99 | 24,94 | 22,70 | 24,80 | 8,63% | 830.210,00 |