13,340$
-5,19%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 13,71 | 14,04 | 13,29 | 13,32 | -5,33% | 231.924,00 |
| 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 |
| 10.03.2025 | 14,28 | 15,24 | 14,28 | 15,04 | 4,16% | 253.380,00 |
| 07.03.2025 | 13,74 | 14,57 | 13,74 | 14,44 | 5,02% | 186.565,00 |
| 06.03.2025 | 14,09 | 14,10 | 13,60 | 13,75 | -2,41% | 188.708,00 |
| 05.03.2025 | 14,23 | 14,40 | 14,08 | 14,09 | -0,98% | 162.226,00 |
| 04.03.2025 | 13,95 | 14,37 | 13,88 | 14,23 | 1,50% | 187.822,00 |
| 03.03.2025 | 14,40 | 14,68 | 14,00 | 14,02 | -2,37% | 146.509,00 |
| 28.02.2025 | 13,86 | 14,46 | 13,80 | 14,36 | 2,72% | 221.305,00 |
| 27.02.2025 | 14,21 | 14,46 | 13,91 | 13,98 | -2,51% | 209.029,00 |
| 26.02.2025 | 14,41 | 14,48 | 14,11 | 14,34 | -0,35% | 163.054,00 |
| 25.02.2025 | 14,68 | 14,85 | 14,27 | 14,39 | -2,57% | 269.270,00 |
| 24.02.2025 | 14,70 | 15,48 | 14,42 | 14,77 | 0,27% | 269.226,00 |
| 21.02.2025 | 14,52 | 14,94 | 14,24 | 14,73 | 2,79% | 329.784,00 |
| 20.02.2025 | 14,30 | 14,74 | 13,57 | 14,33 | 0,28% | 304.037,00 |
| 19.02.2025 | 15,85 | 15,95 | 14,16 | 14,29 | -11,41% | 682.604,00 |
| 18.02.2025 | 16,32 | 16,45 | 15,60 | 16,13 | -0,68% | 280.536,00 |
| 17.02.2025 | 16,25 | 16,25 | 16,23 | 16,24 | 0,19% | - |
| 14.02.2025 | 16,30 | 16,66 | 16,12 | 16,21 | 1,12% | 235.933,00 |
| 13.02.2025 | 15,01 | 16,14 | 14,77 | 16,03 | 6,72% | 266.132,00 |
| 12.02.2025 | 15,00 | 15,14 | 14,76 | 15,02 | -0,73% | 259.713,00 |
| 11.02.2025 | 15,04 | 15,24 | 14,94 | 15,13 | -0,33% | 140.817,00 |
| 10.02.2025 | 15,16 | 15,41 | 14,91 | 15,18 | 0,60% | 258.371,00 |
| 07.02.2025 | 15,42 | 15,47 | 14,97 | 15,09 | -2,58% | 250.921,00 |
| 06.02.2025 | 15,63 | 16,13 | 15,41 | 15,49 | 0,13% | 156.795,00 |
| 05.02.2025 | 15,49 | 15,59 | 15,13 | 15,47 | 0,00% | 110.419,00 |
| 04.02.2025 | 15,17 | 15,50 | 15,00 | 15,47 | 0,98% | 121.921,00 |
| 03.02.2025 | 15,27 | 15,44 | 14,88 | 15,32 | -2,42% | 180.191,00 |
| 31.01.2025 | 15,94 | 16,30 | 15,52 | 15,70 | -0,44% | 155.797,00 |
| 30.01.2025 | 16,10 | 16,25 | 15,74 | 15,77 | -1,50% | 133.497,00 |
| 29.01.2025 | 16,10 | 16,11 | 15,67 | 16,01 | -0,87% | 149.841,00 |
| 28.01.2025 | 16,25 | 16,49 | 16,07 | 16,15 | -0,12% | 194.257,00 |
| 27.01.2025 | 15,75 | 16,34 | 15,65 | 16,17 | 2,60% | 243.566,00 |
| 24.01.2025 | 15,70 | 16,04 | 15,57 | 15,76 | 1,22% | 160.812,00 |
| 23.01.2025 | 15,38 | 15,67 | 15,22 | 15,57 | 1,63% | 240.039,00 |
| 22.01.2025 | 15,53 | 15,66 | 15,24 | 15,32 | -2,67% | 205.504,00 |
| 21.01.2025 | 15,58 | 15,93 | 15,48 | 15,74 | 1,42% | 228.695,00 |
| 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 |