12,147$
-0,10%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,10 | 12,20 | 11,90 | 12,12 | -0,29% | - |
| 08.09.2026 | 12,63 | 12,64 | 12,12 | 12,16 | -3,72% | 88.154,00 |
| 04.09.2026 | 12,53 | 12,66 | 12,37 | 12,63 | 0,72% | 54.715,00 |
| 03.09.2026 | 12,67 | 12,97 | 12,34 | 12,54 | -1,03% | 108.802,00 |
| 02.09.2026 | 12,17 | 13,04 | 12,17 | 12,67 | 4,80% | 225.953,00 |
| 01.09.2026 | 12,01 | 12,35 | 12,01 | 12,09 | -0,41% | 111.012,00 |
| 31.08.2026 | 12,03 | 12,30 | 12,00 | 12,14 | -0,33% | 133.045,00 |
| 28.08.2026 | 12,21 | 12,45 | 11,86 | 12,18 | 0,16% | 107.689,00 |
| 27.08.2026 | 12,26 | 12,57 | 12,10 | 12,16 | -0,49% | 70.680,00 |
| 26.08.2026 | 12,05 | 12,49 | 12,05 | 12,22 | 0,49% | 167.090,00 |
| 25.08.2026 | 12,04 | 12,19 | 11,99 | 12,16 | 1,33% | 97.728,00 |
| 24.08.2026 | 12,00 | 12,26 | 11,97 | 12,00 | 0,42% | 124.202,00 |
| 21.08.2026 | 11,76 | 12,08 | 11,55 | 11,95 | 2,84% | 179.310,00 |
| 20.08.2026 | 11,52 | 11,77 | 11,43 | 11,62 | 0,35% | 126.889,00 |
| 19.08.2026 | 11,31 | 11,80 | 11,31 | 11,58 | 2,57% | 129.375,00 |
| 18.08.2026 | 11,31 | 11,60 | 11,26 | 11,29 | -1,31% | 73.463,00 |
| 17.08.2026 | 11,40 | 11,67 | 11,33 | 11,44 | 0,00% | 161.121,00 |
| 14.08.2026 | 11,44 | 11,66 | 11,40 | 11,44 | -0,35% | 74.358,00 |
| 13.08.2026 | 11,56 | 11,80 | 11,46 | 11,48 | -0,95% | 89.807,00 |
| 12.08.2026 | 11,66 | 11,77 | 11,52 | 11,59 | -0,52% | 117.545,00 |
| 11.08.2026 | 12,02 | 12,05 | 11,59 | 11,65 | -3,64% | 77.980,00 |
| 10.08.2026 | 12,55 | 12,78 | 12,00 | 12,09 | -4,20% | 112.090,00 |
| 07.08.2026 | 12,23 | 12,84 | 12,19 | 12,62 | 4,13% | 140.497,00 |
| 06.08.2026 | 12,42 | 12,47 | 11,66 | 12,12 | -1,30% | 338.843,00 |
| 05.08.2026 | 13,14 | 13,36 | 12,23 | 12,28 | -6,12% | 347.575,00 |
| 04.08.2026 | 12,03 | 13,45 | 11,95 | 13,08 | 34,29% | 908.335,00 |
| 03.08.2026 | 9,77 | 10,13 | 9,68 | 9,74 | -0,92% | 250.771,00 |
| 31.07.2026 | 9,84 | 9,95 | 9,63 | 9,83 | -0,81% | 103.363,00 |
| 30.07.2026 | 9,60 | 9,97 | 9,60 | 9,91 | 2,80% | 120.606,00 |
| 29.07.2026 | 9,68 | 9,79 | 9,52 | 9,64 | -1,13% | 128.477,00 |
| 28.07.2026 | 9,86 | 10,00 | 9,65 | 9,75 | -1,61% | 98.157,00 |
| 27.07.2026 | 9,63 | 9,98 | 9,50 | 9,91 | 2,38% | 152.246,00 |
| 24.07.2026 | 9,44 | 9,70 | 9,39 | 9,68 | 2,43% | 207.488,00 |
| 23.07.2026 | 9,78 | 9,78 | 9,39 | 9,45 | -3,18% | 262.692,00 |
| 22.07.2026 | 10,51 | 10,69 | 9,76 | 9,76 | -7,22% | 262.112,00 |
| 21.07.2026 | 10,29 | 10,53 | 10,27 | 10,52 | 1,35% | 156.692,00 |
| 20.07.2026 | 10,29 | 10,42 | 10,11 | 10,38 | 1,17% | 158.581,00 |
| 17.07.2026 | 10,62 | 10,67 | 10,24 | 10,26 | -2,29% | 165.283,00 |
| 16.07.2026 | 10,58 | 10,78 | 10,44 | 10,50 | -1,22% | 128.501,00 |
| 15.07.2026 | 10,66 | 10,83 | 10,61 | 10,63 | 0,19% | 202.837,00 |
| 14.07.2026 | 11,07 | 11,16 | 10,58 | 10,61 | -3,81% | 150.329,00 |
| 13.07.2026 | 10,67 | 11,12 | 10,67 | 11,03 | 2,89% | 210.746,00 |
| 10.07.2026 | 10,79 | 10,90 | 10,67 | 10,72 | 0,37% | 120.834,00 |
| 09.07.2026 | 10,71 | 10,74 | 10,55 | 10,68 | 0,09% | 119.593,00 |
| 08.07.2026 | 10,71 | 10,87 | 10,54 | 10,67 | -2,02% | 146.285,00 |
| 07.07.2026 | 11,14 | 11,14 | 10,83 | 10,89 | -1,36% | 152.757,00 |
| 06.07.2026 | 10,95 | 11,16 | 10,82 | 11,04 | 0,73% | 155.854,00 |
| 02.07.2026 | 10,98 | 11,19 | 10,91 | 10,96 | -0,63% | 278.753,00 |
| 01.07.2026 | 10,65 | 11,07 | 10,65 | 11,03 | 3,96% | 203.685,00 |
| 30.06.2026 | 10,62 | 10,87 | 10,37 | 10,61 | -0,84% | 177.720,00 |
| 29.06.2026 | 10,61 | 11,00 | 10,35 | 10,70 | 1,81% | 211.768,00 |
| 26.06.2026 | 10,21 | 10,59 | 10,04 | 10,51 | 3,04% | 1.585.344,00 |
| 25.06.2026 | 10,39 | 10,56 | 9,78 | 10,20 | -1,54% | 437.640,00 |
| 24.06.2026 | 10,51 | 10,74 | 10,27 | 10,36 | -2,45% | 327.054,00 |
| 23.06.2026 | 11,09 | 11,23 | 10,59 | 10,62 | -3,63% | 316.533,00 |
| 22.06.2026 | 11,00 | 11,57 | 10,94 | 11,02 | -0,01% | 344.998,00 |
| 19.06.2026 | 11,02 | 11,03 | 11,02 | 11,02 | -0,17% | - |
| 18.06.2026 | 11,27 | 11,41 | 11,01 | 11,04 | -1,87% | 504.037,00 |
| 17.06.2026 | 11,28 | 11,54 | 11,25 | 11,25 | -0,18% | 155.050,00 |
| 16.06.2026 | 11,84 | 11,96 | 11,25 | 11,27 | -5,61% | 171.099,00 |
| 15.06.2026 | 11,90 | 12,31 | 11,89 | 11,94 | 0,42% | 159.670,00 |
| 12.06.2026 | 11,84 | 12,04 | 11,84 | 11,89 | -0,25% | 111.574,00 |
| 11.06.2026 | 12,13 | 12,27 | 11,87 | 11,92 | -1,81% | 80.378,00 |
| 10.06.2026 | 12,23 | 12,39 | 12,10 | 12,14 | -0,33% | 107.174,00 |
| 09.06.2026 | 12,17 | 12,31 | 11,91 | 12,18 | 0,91% | 218.812,00 |
| 08.06.2026 | 12,09 | 12,30 | 11,93 | 12,07 | -0,25% | 147.107,00 |
| 05.06.2026 | 12,35 | 12,40 | 12,03 | 12,10 | -1,39% | 103.715,00 |
| 04.06.2026 | 12,31 | 12,45 | 12,24 | 12,27 | 0,25% | 112.614,00 |
| 03.06.2026 | 12,23 | 12,46 | 12,14 | 12,24 | -0,97% | 186.045,00 |
| 02.06.2026 | 12,47 | 12,67 | 12,35 | 12,36 | -2,68% | 117.097,00 |
| 01.06.2026 | 12,26 | 12,81 | 12,26 | 12,70 | 1,36% | 201.925,00 |
| 29.05.2026 | 13,15 | 13,18 | 12,46 | 12,53 | -4,71% | 456.705,00 |
| 28.05.2026 | 12,75 | 13,15 | 12,62 | 13,15 | 3,38% | 161.095,00 |
| 27.05.2026 | 12,81 | 13,05 | 12,60 | 12,72 | -2,83% | 139.771,00 |
| 26.05.2026 | 12,56 | 13,29 | 12,48 | 13,09 | 3,97% | 364.327,00 |
| 22.05.2026 | 12,65 | 13,00 | 12,52 | 12,59 | -0,32% | 127.943,00 |
| 21.05.2026 | 12,47 | 12,75 | 12,28 | 12,63 | 0,24% | 208.302,00 |
| 20.05.2026 | 12,49 | 12,69 | 12,24 | 12,60 | 0,08% | 148.945,00 |
| 19.05.2026 | 12,45 | 12,66 | 12,25 | 12,59 | 1,12% | 146.776,00 |
| 18.05.2026 | 12,65 | 12,81 | 12,39 | 12,45 | -0,24% | 173.931,00 |
| 15.05.2026 | 12,59 | 12,71 | 12,27 | 12,48 | -0,87% | 135.112,00 |
| 14.05.2026 | 12,57 | 12,77 | 12,37 | 12,59 | 0,88% | 143.900,00 |
| 13.05.2026 | 12,77 | 12,79 | 12,47 | 12,48 | -0,72% | 250.835,00 |
| 12.05.2026 | 12,31 | 12,82 | 12,15 | 12,57 | 1,37% | 170.219,00 |
| 11.05.2026 | 12,51 | 12,76 | 12,13 | 12,40 | -1,51% | 182.988,00 |
| 08.05.2026 | 12,59 | 12,81 | 12,43 | 12,59 | -0,79% | 112.186,00 |
| 07.05.2026 | 12,62 | 12,90 | 12,50 | 12,69 | 0,00% | 193.609,00 |
| 06.05.2026 | 13,19 | 13,21 | 12,36 | 12,69 | -2,53% | 302.483,00 |
| 05.05.2026 | 10,00 | 13,43 | 9,92 | 13,02 | 22,48% | 834.234,00 |
| 04.05.2026 | 10,84 | 10,84 | 10,56 | 10,63 | -2,57% | 150.458,00 |
| 01.05.2026 | 10,92 | 11,14 | 10,89 | 10,91 | 0,37% | 101.018,00 |
| 30.04.2026 | 10,89 | 11,04 | 10,79 | 10,87 | -0,46% | 122.597,00 |
| 29.04.2026 | 10,73 | 10,95 | 10,58 | 10,92 | 1,02% | 145.862,00 |
| 28.04.2026 | 10,81 | 10,94 | 10,62 | 10,81 | 0,46% | 130.771,00 |
| 27.04.2026 | 11,03 | 11,14 | 10,72 | 10,76 | -3,50% | 147.068,00 |
| 24.04.2026 | 10,95 | 11,15 | 10,88 | 11,15 | 1,55% | 102.589,00 |
| 23.04.2026 | 10,96 | 11,05 | 10,87 | 10,98 | 0,27% | 148.701,00 |
| 22.04.2026 | 11,07 | 11,08 | 10,82 | 10,95 | -0,90% | 146.130,00 |
| 21.04.2026 | 10,87 | 11,07 | 10,86 | 11,05 | 1,19% | 167.834,00 |
| 20.04.2026 | 10,85 | 11,07 | 10,79 | 10,92 | -0,36% | 205.153,00 |