15,500$
-0,64%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 15,78 | 15,90 | 15,34 | 15,52 | -0,51% | 200.663,00 |
| 16.01.2025 | 15,15 | 15,64 | 14,94 | 15,60 | 2,03% | 378.491,00 |
| 15.01.2025 | 15,80 | 15,81 | 15,20 | 15,29 | 0,26% | 143.193,00 |
| 14.01.2025 | 15,59 | 15,80 | 15,09 | 15,25 | -2,93% | 169.725,00 |
| 13.01.2025 | 15,77 | 15,82 | 15,17 | 15,71 | -0,57% | 232.930,00 |
| 10.01.2025 | 15,50 | 15,95 | 15,10 | 15,80 | 1,02% | 238.869,00 |
| 08.01.2025 | 16,24 | 16,24 | 15,44 | 15,64 | -4,75% | 346.831,00 |
| 07.01.2025 | 16,65 | 17,62 | 16,40 | 16,42 | -0,97% | 261.542,00 |
| 06.01.2025 | 17,72 | 17,82 | 16,56 | 16,58 | -5,80% | 203.987,00 |
| 03.01.2025 | 17,43 | 17,63 | 16,84 | 17,60 | 1,79% | 173.165,00 |
| 02.01.2025 | 17,60 | 17,84 | 16,96 | 17,29 | -1,87% | 259.982,00 |
| 31.12.2024 | 17,79 | 18,59 | 17,47 | 17,62 | -0,96% | 232.214,00 |
| 30.12.2024 | 17,52 | 17,83 | 16,71 | 17,79 | 1,08% | 262.248,00 |
| 27.12.2024 | 17,76 | 18,05 | 17,03 | 17,60 | -0,90% | 286.003,00 |
| 26.12.2024 | 17,00 | 17,80 | 16,82 | 17,76 | 4,66% | 291.376,00 |
| 24.12.2024 | 16,87 | 17,26 | 16,70 | 16,97 | 0,71% | 101.035,00 |
| 23.12.2024 | 16,91 | 17,49 | 16,70 | 16,85 | -0,41% | 222.157,00 |
| 20.12.2024 | 16,95 | 17,47 | 16,73 | 16,92 | -1,28% | 483.945,00 |
| 19.12.2024 | 17,87 | 17,92 | 17,00 | 17,14 | -3,55% | 255.149,00 |
| 18.12.2024 | 18,63 | 18,99 | 17,68 | 17,77 | -4,41% | 207.384,00 |
| 17.12.2024 | 18,13 | 19,07 | 18,13 | 18,59 | 1,97% | 194.315,00 |
| 16.12.2024 | 19,06 | 19,35 | 17,69 | 18,23 | -4,85% | 329.060,00 |
| 13.12.2024 | 20,18 | 20,58 | 18,93 | 19,16 | -4,91% | 219.684,00 |
| 12.12.2024 | 20,80 | 21,11 | 20,04 | 20,15 | -3,96% | 150.042,00 |
| 11.12.2024 | 21,90 | 21,98 | 20,79 | 20,98 | -3,58% | 164.758,00 |
| 10.12.2024 | 21,62 | 21,78 | 20,67 | 21,76 | 3,67% | 249.115,00 |
| 09.12.2024 | 20,23 | 21,63 | 20,23 | 20,99 | 4,64% | 396.805,00 |
| 06.12.2024 | 20,15 | 21,89 | 19,93 | 20,06 | 0,50% | 398.627,00 |
| 05.12.2024 | 19,57 | 20,14 | 19,30 | 19,96 | 1,11% | 252.567,00 |
| 04.12.2024 | 19,06 | 19,81 | 18,79 | 19,74 | 2,71% | 245.038,00 |
| 03.12.2024 | 19,65 | 19,97 | 19,11 | 19,22 | -3,13% | 203.372,00 |
| 02.12.2024 | 19,53 | 19,90 | 18,92 | 19,84 | 0,86% | 284.663,00 |
| 29.11.2024 | 19,53 | 19,76 | 19,23 | 19,67 | 1,18% | 119.180,00 |
| 27.11.2024 | 18,49 | 19,71 | 18,48 | 19,44 | 6,11% | 263.106,00 |
| 26.11.2024 | 18,44 | 18,71 | 18,01 | 18,32 | -1,61% | 139.429,00 |
| 25.11.2024 | 18,30 | 19,41 | 18,23 | 18,62 | 1,14% | 220.442,00 |
| 22.11.2024 | 18,42 | 18,65 | 18,02 | 18,41 | 0,60% | 143.538,00 |
| 21.11.2024 | 18,17 | 18,68 | 18,06 | 18,30 | 0,77% | 269.600,00 |
| 20.11.2024 | 17,29 | 18,22 | 17,18 | 18,16 | 4,85% | 190.286,00 |
| 19.11.2024 | 17,60 | 17,78 | 17,07 | 17,32 | -1,42% | 287.670,00 |
| 18.11.2024 | 18,11 | 18,52 | 17,53 | 17,57 | -3,14% | 149.929,00 |
| 15.11.2024 | 18,42 | 18,59 | 18,08 | 18,14 | -0,77% | 145.705,00 |
| 14.11.2024 | 19,52 | 19,74 | 18,16 | 18,28 | -6,59% | 231.669,00 |
| 13.11.2024 | 19,33 | 19,96 | 18,99 | 19,57 | 0,82% | 169.878,00 |
| 12.11.2024 | 19,12 | 19,46 | 18,91 | 19,41 | -0,10% | 176.032,00 |
| 11.11.2024 | 19,16 | 19,79 | 19,09 | 19,43 | 1,41% | 188.933,00 |
| 08.11.2024 | 19,76 | 19,77 | 18,80 | 19,16 | -3,62% | 185.706,00 |
| 07.11.2024 | 19,69 | 20,20 | 19,60 | 19,88 | 0,91% | 217.626,00 |
| 06.11.2024 | 20,29 | 20,58 | 19,50 | 19,70 | -3,43% | 296.789,00 |
| 05.11.2024 | 20,80 | 21,08 | 18,93 | 20,40 | 8,45% | 587.717,00 |
| 04.11.2024 | 18,58 | 19,22 | 18,53 | 18,81 | 1,24% | 205.809,00 |
| 01.11.2024 | 18,56 | 19,17 | 18,49 | 18,58 | 1,09% | 170.363,00 |
| 31.10.2024 | 18,69 | 18,69 | 17,89 | 18,38 | -1,66% | 162.507,00 |
| 30.10.2024 | 18,59 | 19,15 | 18,49 | 18,69 | 0,97% | 172.231,00 |
| 29.10.2024 | 17,74 | 18,57 | 17,59 | 18,51 | 3,76% | 158.877,00 |
| 28.10.2024 | 17,50 | 18,32 | 17,50 | 17,84 | 2,41% | 120.121,00 |
| 25.10.2024 | 17,70 | 18,11 | 17,37 | 17,42 | -1,25% | 99.933,00 |
| 24.10.2024 | 17,58 | 17,70 | 17,40 | 17,64 | 0,34% | 99.962,00 |
| 23.10.2024 | 17,29 | 17,71 | 17,25 | 17,58 | 1,68% | 121.266,00 |
| 22.10.2024 | 17,70 | 17,88 | 17,23 | 17,29 | -2,65% | 136.788,00 |
| 21.10.2024 | 18,17 | 18,17 | 17,64 | 17,76 | -1,93% | 189.361,00 |
| 18.10.2024 | 17,90 | 18,19 | 17,82 | 18,11 | 1,17% | 138.912,00 |
| 17.10.2024 | 18,00 | 18,02 | 17,48 | 17,90 | -0,44% | 112.118,00 |
| 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 |