13,731$
-0,28%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,73 | 13,88 | 13,39 | 13,75 | -0,15% | 201.903,00 |
| 31.07.2025 | 13,97 | 14,07 | 13,74 | 13,77 | -1,78% | 157.895,00 |
| 30.07.2025 | 14,32 | 14,50 | 13,86 | 14,02 | -2,09% | 132.553,00 |
| 29.07.2025 | 14,63 | 14,63 | 14,26 | 14,32 | -1,51% | 157.551,00 |
| 28.07.2025 | 14,85 | 15,10 | 14,54 | 14,54 | -2,42% | 164.099,00 |
| 25.07.2025 | 15,20 | 15,20 | 14,71 | 14,90 | -1,39% | 200.759,00 |
| 24.07.2025 | 15,00 | 15,31 | 14,93 | 15,11 | -0,66% | 264.347,00 |
| 23.07.2025 | 14,68 | 15,37 | 14,57 | 15,21 | 4,97% | 250.689,00 |
| 22.07.2025 | 13,98 | 14,65 | 13,95 | 14,49 | 5,08% | 190.551,00 |
| 21.07.2025 | 13,25 | 14,05 | 13,25 | 13,79 | 4,15% | 341.036,00 |
| 18.07.2025 | 13,51 | 13,63 | 13,18 | 13,24 | -1,49% | 179.401,00 |
| 17.07.2025 | 13,68 | 13,84 | 13,38 | 13,44 | -0,96% | 336.239,00 |
| 16.07.2025 | 13,74 | 13,85 | 13,39 | 13,57 | -0,88% | 256.149,00 |
| 15.07.2025 | 14,34 | 14,34 | 13,69 | 13,69 | -4,53% | 251.415,00 |
| 14.07.2025 | 14,40 | 14,40 | 14,04 | 14,34 | -0,42% | 195.604,00 |
| 11.07.2025 | 14,50 | 14,68 | 14,39 | 14,40 | -1,91% | 150.387,00 |
| 10.07.2025 | 15,15 | 15,46 | 14,65 | 14,68 | -3,10% | 153.680,00 |
| 09.07.2025 | 15,23 | 15,32 | 14,78 | 15,15 | -0,46% | 135.133,00 |
| 08.07.2025 | 14,70 | 15,33 | 14,62 | 15,22 | 3,96% | 249.193,00 |
| 07.07.2025 | 14,50 | 14,64 | 14,23 | 14,64 | 0,41% | 173.311,00 |
| 03.07.2025 | 14,59 | 14,75 | 14,47 | 14,58 | -0,27% | 104.789,00 |
| 02.07.2025 | 14,32 | 14,90 | 14,24 | 14,62 | -0,34% | 193.542,00 |
| 01.07.2025 | 13,91 | 14,76 | 13,91 | 14,67 | 4,41% | 226.547,00 |
| 30.06.2025 | 13,57 | 14,25 | 13,52 | 14,05 | 3,54% | 177.472,00 |
| 27.06.2025 | 13,49 | 13,76 | 13,22 | 13,57 | 1,12% | 193.870,00 |
| 26.06.2025 | 13,20 | 13,45 | 13,05 | 13,42 | 2,29% | 205.204,00 |
| 25.06.2025 | 13,57 | 13,65 | 12,95 | 13,12 | -4,23% | 242.031,00 |
| 24.06.2025 | 13,45 | 13,80 | 13,09 | 13,70 | 2,93% | 322.784,00 |
| 23.06.2025 | 13,96 | 14,12 | 13,14 | 13,31 | -5,80% | 598.498,00 |
| 20.06.2025 | 14,17 | 14,28 | 13,75 | 14,13 | -0,28% | 733.831,00 |
| 18.06.2025 | 13,81 | 14,91 | 13,56 | 14,17 | 5,04% | 412.509,00 |
| 17.06.2025 | 13,44 | 13,78 | 13,24 | 13,49 | -0,37% | 248.284,00 |
| 16.06.2025 | 13,04 | 13,63 | 12,94 | 13,54 | 4,31% | 258.479,00 |
| 13.06.2025 | 12,95 | 13,27 | 12,85 | 12,98 | -1,37% | 155.706,00 |
| 12.06.2025 | 13,13 | 13,23 | 12,95 | 13,16 | -0,90% | 107.884,00 |
| 11.06.2025 | 13,68 | 13,68 | 13,25 | 13,28 | -2,28% | 223.498,00 |
| 10.06.2025 | 13,22 | 13,87 | 13,22 | 13,59 | 2,49% | 170.310,00 |
| 09.06.2025 | 12,92 | 13,34 | 12,71 | 13,26 | 4,41% | 351.695,00 |
| 06.06.2025 | 12,59 | 12,73 | 12,46 | 12,70 | 1,84% | 256.840,00 |
| 05.06.2025 | 13,51 | 13,55 | 12,44 | 12,47 | -7,90% | 400.142,00 |
| 04.06.2025 | 13,65 | 13,90 | 13,50 | 13,54 | -0,51% | 237.415,00 |
| 03.06.2025 | 13,36 | 13,65 | 13,14 | 13,61 | 2,18% | 159.784,00 |
| 02.06.2025 | 13,71 | 14,04 | 13,29 | 13,32 | -5,33% | 231.942,00 |
| 30.05.2025 | 13,75 | 14,18 | 13,70 | 14,07 | 0,93% | 238.624,00 |
| 29.05.2025 | 13,57 | 14,01 | 13,43 | 13,94 | 3,41% | 159.699,00 |
| 28.05.2025 | 13,71 | 13,88 | 13,45 | 13,48 | -2,74% | 109.240,00 |
| 27.05.2025 | 13,44 | 13,90 | 13,42 | 13,86 | 3,36% | 176.977,00 |
| 23.05.2025 | 13,21 | 13,45 | 13,04 | 13,41 | -0,30% | 150.496,00 |
| 22.05.2025 | 13,20 | 13,46 | 13,07 | 13,45 | 1,59% | 213.658,00 |
| 21.05.2025 | 13,62 | 13,74 | 13,21 | 13,24 | -5,02% | 305.991,00 |
| 20.05.2025 | 14,01 | 14,38 | 13,89 | 13,94 | -0,50% | 161.257,00 |
| 19.05.2025 | 13,72 | 14,13 | 13,72 | 14,01 | 0,14% | 344.710,00 |
| 16.05.2025 | 13,43 | 14,04 | 13,31 | 13,99 | 4,64% | 341.023,00 |
| 15.05.2025 | 12,77 | 13,39 | 12,71 | 13,37 | 4,86% | 127.580,00 |
| 14.05.2025 | 12,66 | 12,79 | 12,43 | 12,75 | 0,24% | 218.452,00 |
| 13.05.2025 | 13,07 | 13,25 | 12,72 | 12,72 | -3,05% | 251.806,00 |
| 12.05.2025 | 13,05 | 13,59 | 13,04 | 13,12 | 2,90% | 218.098,00 |
| 09.05.2025 | 12,91 | 13,05 | 12,59 | 12,75 | -1,24% | 167.419,00 |
| 08.05.2025 | 13,00 | 13,20 | 12,91 | 12,91 | -0,31% | 228.194,00 |
| 07.05.2025 | 12,90 | 13,12 | 12,65 | 12,95 | -0,46% | 145.413,00 |
| 06.05.2025 | 13,01 | 13,03 | 12,61 | 13,01 | -0,69% | 177.305,00 |
| 05.05.2025 | 13,20 | 13,50 | 13,08 | 13,10 | -1,13% | 157.392,00 |
| 02.05.2025 | 13,00 | 13,50 | 12,82 | 13,25 | 2,08% | 266.317,00 |
| 01.05.2025 | 13,15 | 13,17 | 12,62 | 12,98 | -1,22% | 321.348,00 |
| 30.04.2025 | 12,50 | 13,27 | 12,35 | 13,14 | 5,12% | 277.974,00 |
| 29.04.2025 | 12,15 | 12,53 | 11,72 | 12,50 | -0,64% | 303.468,00 |
| 28.04.2025 | 12,34 | 12,66 | 12,30 | 12,58 | 1,94% | 191.717,00 |
| 25.04.2025 | 12,11 | 12,34 | 12,03 | 12,34 | 1,40% | 121.336,00 |
| 24.04.2025 | 12,07 | 12,22 | 12,00 | 12,17 | 0,41% | 104.433,00 |
| 23.04.2025 | 12,45 | 12,62 | 11,99 | 12,12 | -1,14% | 186.108,00 |
| 22.04.2025 | 12,13 | 12,40 | 11,97 | 12,26 | 2,17% | 192.436,00 |
| 21.04.2025 | 11,92 | 12,04 | 11,57 | 12,00 | 0,67% | 209.336,00 |
| 17.04.2025 | 12,13 | 12,38 | 11,91 | 11,92 | -1,89% | 133.380,00 |
| 16.04.2025 | 12,38 | 12,42 | 11,88 | 12,15 | -1,86% | 331.283,00 |
| 15.04.2025 | 12,80 | 12,83 | 12,28 | 12,38 | -4,18% | 341.782,00 |
| 14.04.2025 | 12,86 | 13,11 | 12,65 | 12,92 | 1,65% | 299.900,00 |
| 11.04.2025 | 13,23 | 13,23 | 12,63 | 12,71 | -3,27% | 235.434,00 |
| 10.04.2025 | 12,83 | 13,25 | 12,70 | 13,14 | 0,31% | 254.261,00 |
| 09.04.2025 | 12,45 | 13,54 | 12,36 | 13,10 | 4,22% | 309.052,00 |
| 08.04.2025 | 13,00 | 13,12 | 12,41 | 12,57 | -3,46% | 398.333,00 |
| 07.04.2025 | 12,99 | 13,27 | 12,30 | 13,02 | -1,29% | 296.010,00 |
| 04.04.2025 | 12,93 | 13,23 | 12,54 | 13,19 | 1,00% | 246.485,00 |
| 03.04.2025 | 13,25 | 13,36 | 12,88 | 13,06 | -4,39% | 237.673,00 |
| 02.04.2025 | 12,97 | 13,71 | 12,97 | 13,66 | 3,96% | 194.075,00 |
| 01.04.2025 | 13,44 | 13,55 | 12,87 | 13,14 | -2,52% | 292.282,00 |
| 31.03.2025 | 13,71 | 13,85 | 13,47 | 13,48 | -2,53% | 116.254,00 |
| 28.03.2025 | 14,04 | 14,04 | 13,69 | 13,83 | -1,28% | 137.717,00 |
| 27.03.2025 | 13,54 | 14,07 | 13,50 | 14,01 | 2,41% | 152.346,00 |
| 26.03.2025 | 13,76 | 13,96 | 13,48 | 13,68 | -1,30% | 182.525,00 |
| 25.03.2025 | 14,11 | 14,20 | 13,84 | 13,86 | -2,05% | 163.571,00 |
| 24.03.2025 | 14,39 | 14,55 | 14,02 | 14,15 | -1,32% | 214.543,00 |
| 21.03.2025 | 14,24 | 14,46 | 14,14 | 14,34 | -0,14% | 535.329,00 |
| 20.03.2025 | 13,99 | 14,46 | 13,95 | 14,36 | 1,56% | 163.729,00 |
| 19.03.2025 | 14,39 | 14,71 | 13,98 | 14,14 | -2,82% | 191.834,00 |
| 18.03.2025 | 14,22 | 14,58 | 14,07 | 14,55 | 1,39% | 167.020,00 |
| 17.03.2025 | 13,97 | 14,45 | 13,96 | 14,35 | 2,94% | 177.738,00 |
| 14.03.2025 | 13,97 | 14,15 | 13,82 | 13,94 | 0,50% | 177.689,00 |
| 13.03.2025 | 14,00 | 14,11 | 13,73 | 13,87 | -1,28% | 237.354,00 |
| 12.03.2025 | 14,37 | 14,37 | 13,97 | 14,05 | -1,95% | 245.188,00 |
| 11.03.2025 | 15,07 | 15,07 | 14,08 | 14,33 | -4,72% | 280.084,00 |