12,661$
-0,23%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12,62 | 12,90 | 12,50 | 12,69 | 0,00% | 193.607,00 |
| 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 |
| 17.04.2026 | 10,85 | 11,00 | 10,82 | 10,96 | 0,83% | 175.029,00 |
| 16.04.2026 | 10,81 | 10,89 | 10,70 | 10,87 | 0,18% | 202.780,00 |
| 15.04.2026 | 10,77 | 10,90 | 10,76 | 10,85 | -0,28% | 172.707,00 |
| 14.04.2026 | 10,65 | 11,06 | 10,62 | 10,88 | 2,35% | 457.971,00 |
| 13.04.2026 | 10,02 | 10,64 | 9,99 | 10,63 | 5,67% | 451.852,00 |
| 10.04.2026 | 10,13 | 10,17 | 9,95 | 10,06 | -1,47% | 164.926,00 |
| 09.04.2026 | 10,12 | 10,27 | 10,10 | 10,21 | -0,10% | 225.683,00 |
| 08.04.2026 | 10,46 | 10,46 | 10,06 | 10,22 | 0,20% | 199.400,00 |
| 07.04.2026 | 10,37 | 10,38 | 10,09 | 10,20 | -3,04% | 195.585,00 |
| 06.04.2026 | 10,32 | 10,57 | 10,27 | 10,52 | 1,54% | 163.413,00 |
| 02.04.2026 | 10,06 | 10,36 | 10,00 | 10,36 | 2,57% | 159.701,00 |
| 01.04.2026 | 10,20 | 10,22 | 10,06 | 10,10 | -0,88% | 137.046,00 |
| 31.03.2026 | 10,04 | 10,24 | 9,93 | 10,19 | 2,00% | 170.081,00 |
| 30.03.2026 | 10,17 | 10,22 | 9,91 | 9,99 | 2,46% | 389.496,00 |
| 27.03.2026 | 9,58 | 9,81 | 9,50 | 9,75 | 1,25% | 294.357,00 |
| 26.03.2026 | 9,49 | 9,77 | 9,49 | 9,63 | 0,42% | 241.448,00 |
| 25.03.2026 | 9,66 | 9,71 | 9,45 | 9,59 | 0,00% | 243.086,00 |
| 24.03.2026 | 10,15 | 10,15 | 9,55 | 9,59 | -5,05% | 195.540,00 |
| 23.03.2026 | 9,99 | 10,20 | 9,76 | 10,10 | 1,00% | 431.094,00 |
| 20.03.2026 | 10,14 | 10,30 | 9,84 | 10,00 | -0,70% | 701.385,00 |
| 19.03.2026 | 10,00 | 10,19 | 9,97 | 10,07 | -0,30% | 173.070,00 |
| 18.03.2026 | 9,93 | 10,14 | 9,78 | 10,10 | 0,50% | 184.943,00 |
| 17.03.2026 | 10,08 | 10,18 | 10,01 | 10,05 | 0,00% | 274.600,00 |
| 16.03.2026 | 9,65 | 10,14 | 9,65 | 10,05 | 4,47% | 304.306,00 |
| 13.03.2026 | 9,61 | 9,66 | 9,22 | 9,62 | 0,94% | 447.240,00 |
| 12.03.2026 | 10,05 | 10,05 | 9,44 | 9,53 | -5,83% | 423.204,00 |
| 11.03.2026 | 10,66 | 10,86 | 10,04 | 10,12 | -5,68% | 571.672,00 |
| 10.03.2026 | 10,58 | 10,87 | 10,52 | 10,73 | 0,56% | 163.191,00 |
| 09.03.2026 | 10,63 | 10,82 | 10,36 | 10,67 | -0,93% | 301.625,00 |
| 06.03.2026 | 10,63 | 10,80 | 10,50 | 10,77 | -0,28% | 138.251,00 |
| 05.03.2026 | 10,64 | 10,87 | 10,63 | 10,80 | 0,84% | 191.720,00 |
| 04.03.2026 | 10,56 | 10,75 | 10,36 | 10,71 | 2,39% | 150.742,00 |
| 03.03.2026 | 10,25 | 10,47 | 10,18 | 10,46 | 0,19% | 191.793,00 |
| 02.03.2026 | 10,34 | 10,55 | 10,25 | 10,44 | -0,85% | 153.521,00 |
| 27.02.2026 | 10,43 | 10,58 | 10,37 | 10,53 | 0,96% | 124.236,00 |
| 26.02.2026 | 10,59 | 10,77 | 10,34 | 10,43 | -2,07% | 466.030,00 |
| 25.02.2026 | 10,41 | 10,68 | 10,28 | 10,65 | 1,62% | 150.712,00 |
| 24.02.2026 | 10,62 | 10,79 | 10,43 | 10,48 | -1,13% | 255.573,00 |
| 23.02.2026 | 10,61 | 10,74 | 10,35 | 10,60 | -0,28% | 260.545,00 |
| 20.02.2026 | 10,64 | 10,72 | 10,42 | 10,63 | 0,09% | 235.596,00 |
| 19.02.2026 | 10,50 | 10,66 | 10,10 | 10,62 | -0,84% | 811.395,00 |
| 18.02.2026 | 10,50 | 11,05 | 10,15 | 10,71 | -0,83% | 455.883,00 |
| 17.02.2026 | 10,78 | 10,84 | 10,56 | 10,80 | 0,28% | 176.137,00 |
| 13.02.2026 | 10,99 | 11,24 | 10,75 | 10,77 | -0,37% | 124.532,00 |
| 12.02.2026 | 10,87 | 10,93 | 10,67 | 10,81 | -0,37% | 157.518,00 |
| 11.02.2026 | 11,15 | 11,15 | 10,80 | 10,85 | -2,60% | 208.304,00 |
| 10.02.2026 | 11,34 | 11,58 | 11,14 | 11,14 | -1,42% | 182.074,00 |
| 09.02.2026 | 11,32 | 11,47 | 11,15 | 11,30 | -0,53% | 131.039,00 |
| 06.02.2026 | 10,82 | 11,61 | 10,82 | 11,36 | 4,89% | 368.649,00 |
| 05.02.2026 | 11,21 | 11,31 | 10,81 | 10,83 | -2,78% | 208.441,00 |
| 04.02.2026 | 11,16 | 11,24 | 10,94 | 11,14 | 1,18% | 187.989,00 |
| 03.02.2026 | 11,48 | 11,58 | 10,95 | 11,01 | -4,26% | 182.270,00 |
| 02.02.2026 | 11,31 | 11,91 | 11,31 | 11,50 | 0,52% | 363.530,00 |
| 30.01.2026 | 11,05 | 11,51 | 10,95 | 11,44 | 2,60% | 298.219,00 |
| 29.01.2026 | 11,17 | 11,24 | 11,03 | 11,15 | -0,36% | 135.224,00 |
| 28.01.2026 | 11,45 | 11,75 | 11,17 | 11,19 | -2,36% | 217.879,00 |
| 27.01.2026 | 11,99 | 12,00 | 11,28 | 11,46 | -4,50% | 332.101,00 |
| 26.01.2026 | 12,10 | 12,14 | 11,74 | 12,00 | -0,41% | 154.824,00 |
| 23.01.2026 | 11,70 | 12,10 | 11,61 | 12,05 | 2,99% | 169.394,00 |
| 22.01.2026 | 11,84 | 11,97 | 11,54 | 11,70 | -0,85% | 164.477,00 |
| 21.01.2026 | 11,70 | 11,96 | 11,53 | 11,80 | 1,20% | 234.695,00 |
| 20.01.2026 | 11,71 | 11,79 | 11,58 | 11,66 | -0,32% | 136.355,00 |
| 19.01.2026 | 11,65 | 11,70 | 11,63 | 11,70 | -1,04% | - |
| 16.01.2026 | 11,79 | 11,86 | 11,68 | 11,82 | -0,08% | 212.231,00 |
| 15.01.2026 | 11,83 | 11,90 | 11,58 | 11,83 | 1,28% | 253.715,00 |
| 14.01.2026 | 11,85 | 12,02 | 11,66 | 11,68 | -1,02% | 170.489,00 |
| 13.01.2026 | 11,76 | 11,85 | 11,61 | 11,80 | 0,94% | 199.365,00 |
| 12.01.2026 | 11,40 | 11,76 | 11,32 | 11,69 | 2,36% | 203.992,00 |
| 09.01.2026 | 11,16 | 11,47 | 10,94 | 11,42 | 3,54% | 290.910,00 |
| 08.01.2026 | 10,75 | 11,26 | 10,62 | 11,03 | 3,18% | 186.741,00 |
| 07.01.2026 | 10,72 | 10,88 | 10,50 | 10,69 | -1,29% | 196.873,00 |
| 06.01.2026 | 10,89 | 11,14 | 10,77 | 10,83 | -1,10% | 524.973,00 |
| 05.01.2026 | 10,25 | 10,97 | 10,10 | 10,95 | 5,29% | 399.684,00 |
| 02.01.2026 | 10,72 | 10,78 | 10,34 | 10,40 | -2,62% | 160.780,00 |
| 31.12.2025 | 10,50 | 10,69 | 10,48 | 10,68 | 1,33% | 187.354,00 |
| 30.12.2025 | 10,52 | 10,64 | 10,44 | 10,54 | 0,00% | 242.186,00 |
| 29.12.2025 | 11,01 | 11,14 | 10,53 | 10,54 | -4,53% | 263.219,00 |
| 26.12.2025 | 11,28 | 11,37 | 11,02 | 11,04 | -2,13% | 335.931,00 |
| 24.12.2025 | 11,12 | 11,32 | 11,12 | 11,28 | 1,17% | 113.010,00 |
| 23.12.2025 | 11,38 | 11,41 | 11,07 | 11,15 | -1,59% | 197.092,00 |
| 22.12.2025 | 11,72 | 11,83 | 11,17 | 11,33 | -4,39% | 456.616,00 |
| 19.12.2025 | 11,98 | 12,15 | 11,71 | 11,85 | -1,50% | 770.800,00 |
| 18.12.2025 | 12,23 | 12,40 | 11,91 | 12,03 | -1,23% | 326.176,00 |
| 17.12.2025 | 12,04 | 12,31 | 12,04 | 12,18 | 1,25% | 263.981,00 |
| 16.12.2025 | 12,05 | 12,15 | 11,95 | 12,03 | 0,25% | 237.562,00 |
| 15.12.2025 | 12,36 | 12,39 | 11,87 | 12,00 | -2,91% | 371.758,00 |