20,506$
5,00%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,91 | 20,60 | 19,55 | 20,49 | 4,92% | 281.020,00 |
| 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 |
| 24.05.2024 | 22,90 | 23,18 | 22,35 | 22,83 | 0,31% | 428.695,00 |
| 23.05.2024 | 24,43 | 24,43 | 22,68 | 22,76 | -7,22% | 415.104,00 |
| 22.05.2024 | 24,35 | 25,18 | 24,09 | 24,53 | 0,57% | 375.680,00 |
| 21.05.2024 | 24,36 | 24,79 | 24,00 | 24,39 | -0,16% | 490.067,00 |
| 20.05.2024 | 24,83 | 24,99 | 23,78 | 24,43 | -2,28% | 458.014,00 |
| 17.05.2024 | 25,32 | 25,56 | 24,87 | 25,00 | -1,42% | 285.868,00 |
| 16.05.2024 | 25,77 | 26,00 | 24,83 | 25,36 | 0,00% | 333.443,00 |
| 15.05.2024 | 26,83 | 26,85 | 24,63 | 25,36 | -4,08% | 546.668,00 |
| 14.05.2024 | 26,04 | 27,16 | 25,88 | 26,44 | 4,30% | 496.668,00 |
| 13.05.2024 | 25,24 | 27,15 | 25,00 | 25,35 | 1,44% | 453.373,00 |
| 10.05.2024 | 25,62 | 25,65 | 24,67 | 24,99 | -2,84% | 275.198,00 |
| 09.05.2024 | 24,94 | 25,79 | 24,87 | 25,72 | 3,04% | 338.668,00 |
| 08.05.2024 | 25,15 | 25,51 | 24,76 | 24,96 | -2,16% | 336.907,00 |
| 07.05.2024 | 25,36 | 25,64 | 24,58 | 25,51 | 1,31% | 512.078,00 |
| 06.05.2024 | 27,00 | 27,18 | 24,98 | 25,18 | -5,66% | 569.101,00 |
| 03.05.2024 | 26,29 | 26,81 | 25,36 | 26,69 | 2,93% | 459.572,00 |
| 02.05.2024 | 26,90 | 28,44 | 25,82 | 25,93 | -1,63% | 652.384,00 |
| 01.05.2024 | 27,36 | 27,41 | 25,92 | 26,36 | -4,25% | 980.786,00 |
| 30.04.2024 | 26,60 | 29,63 | 26,02 | 27,53 | -22,47% | 1.871.293,00 |
| 29.04.2024 | 34,00 | 36,30 | 34,00 | 35,51 | 5,34% | 686.706,00 |
| 26.04.2024 | 33,42 | 33,95 | 33,06 | 33,71 | 0,63% | 332.426,00 |
| 25.04.2024 | 33,24 | 33,89 | 33,03 | 33,50 | -0,21% | 323.644,00 |
| 24.04.2024 | 33,42 | 33,81 | 32,65 | 33,57 | 0,45% | 218.393,00 |
| 23.04.2024 | 32,34 | 33,63 | 32,29 | 33,42 | 2,52% | 288.664,00 |
| 22.04.2024 | 32,45 | 32,75 | 31,88 | 32,60 | 0,49% | 285.909,00 |
| 19.04.2024 | 32,26 | 33,00 | 32,11 | 32,44 | -0,09% | 288.484,00 |
| 18.04.2024 | 32,05 | 32,66 | 31,71 | 32,47 | 1,85% | 304.151,00 |
| 17.04.2024 | 32,78 | 33,52 | 31,74 | 31,88 | -1,15% | 363.707,00 |
| 16.04.2024 | 31,35 | 32,33 | 31,01 | 32,25 | 2,87% | 488.772,00 |
| 15.04.2024 | 31,38 | 32,03 | 30,96 | 31,35 | -0,51% | 389.402,00 |
| 12.04.2024 | 31,74 | 32,35 | 30,95 | 31,51 | -1,35% | 433.060,00 |
| 11.04.2024 | 32,15 | 32,73 | 31,68 | 31,94 | 0,16% | 334.758,00 |
| 10.04.2024 | 33,09 | 33,20 | 31,61 | 31,89 | -6,34% | 327.859,00 |
| 09.04.2024 | 33,17 | 34,93 | 33,13 | 34,05 | 2,75% | 335.869,00 |
| 08.04.2024 | 33,27 | 34,36 | 33,11 | 33,14 | 0,94% | 466.770,00 |
| 05.04.2024 | 33,56 | 33,82 | 32,38 | 32,83 | -3,10% | 362.488,00 |
| 04.04.2024 | 34,29 | 34,77 | 33,81 | 33,88 | -0,53% | 249.672,00 |
| 03.04.2024 | 34,93 | 35,10 | 33,79 | 34,06 | -3,02% | 252.961,00 |
| 02.04.2024 | 37,18 | 37,18 | 34,90 | 35,12 | -6,37% | 376.300,00 |
| 01.04.2024 | 38,48 | 38,56 | 37,23 | 37,51 | -2,11% | 327.336,00 |
| 28.03.2024 | 37,70 | 39,00 | 37,50 | 38,32 | 2,10% | 355.382,00 |
| 27.03.2024 | 37,54 | 39,14 | 37,49 | 37,53 | 1,24% | 548.185,00 |
| 26.03.2024 | 36,12 | 37,08 | 36,02 | 37,07 | 3,55% | 433.368,00 |
| 25.03.2024 | 35,05 | 36,19 | 35,05 | 35,80 | 3,17% | 352.627,00 |
| 22.03.2024 | 35,69 | 35,75 | 34,50 | 34,70 | -2,64% | 399.597,00 |
| 21.03.2024 | 35,80 | 36,05 | 34,15 | 35,64 | -0,28% | 411.141,00 |
| 20.03.2024 | 34,76 | 35,88 | 34,50 | 35,74 | 2,29% | 318.090,00 |
| 19.03.2024 | 35,59 | 36,03 | 34,85 | 34,94 | -2,54% | 389.147,00 |
| 18.03.2024 | 36,75 | 36,99 | 34,91 | 35,85 | -2,08% | 422.309,00 |
| 15.03.2024 | 34,50 | 36,80 | 34,40 | 36,61 | 5,90% | 1.753.472,00 |
| 14.03.2024 | 36,06 | 36,06 | 34,09 | 34,57 | -3,30% | 591.662,00 |
| 13.03.2024 | 36,00 | 36,96 | 35,63 | 35,75 | -2,32% | 462.094,00 |
| 12.03.2024 | 37,59 | 37,59 | 35,86 | 36,60 | -2,81% | 471.674,00 |
| 11.03.2024 | 39,53 | 40,11 | 37,60 | 37,66 | -5,04% | 334.285,00 |
| 08.03.2024 | 38,58 | 40,32 | 38,58 | 39,66 | 4,12% | 414.683,00 |
| 07.03.2024 | 38,32 | 38,98 | 37,60 | 38,09 | 0,13% | 331.377,00 |
| 06.03.2024 | 39,18 | 39,25 | 38,04 | 38,04 | -2,03% | 316.351,00 |
| 05.03.2024 | 39,20 | 40,21 | 38,60 | 38,83 | -1,70% | 332.504,00 |