18,510$
-3,54%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 148.027,00 |
| 04.09.2024 | 17,87 | 19,07 | 17,74 | 18,94 | 5,57% | 254.280,00 |
| 03.09.2024 | 18,27 | 18,80 | 17,73 | 17,94 | -1,97% | 222.861,00 |
| 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% | 318.947,00 |
| 28.08.2024 | 19,12 | 19,45 | 18,64 | 18,83 | -1,67% | 167.389,00 |
| 27.08.2024 | 19,25 | 19,80 | 18,90 | 19,15 | -0,98% | 222.775,00 |
| 26.08.2024 | 20,06 | 20,34 | 19,23 | 19,34 | -3,20% | 365.100,00 |
| 23.08.2024 | 19,26 | 20,47 | 19,26 | 19,98 | 5,10% | 181.783,00 |
| 22.08.2024 | 19,53 | 19,53 | 18,85 | 19,01 | -2,26% | 245.387,00 |
| 21.08.2024 | 19,58 | 19,58 | 19,09 | 19,45 | 0,15% | 139.983,00 |
| 20.08.2024 | 19,41 | 19,50 | 18,93 | 19,42 | 0,05% | 146.743,00 |
| 19.08.2024 | 18,47 | 19,70 | 18,21 | 19,41 | 5,89% | 403.626,00 |
| 16.08.2024 | 18,46 | 18,72 | 18,13 | 18,33 | -0,65% | 256.160,00 |
| 15.08.2024 | 19,05 | 19,41 | 18,45 | 18,45 | -1,34% | 244.784,00 |
| 14.08.2024 | 19,18 | 19,18 | 18,46 | 18,70 | -2,04% | 273.676,00 |
| 13.08.2024 | 19,36 | 19,67 | 18,90 | 19,09 | -1,19% | 297.426,00 |
| 12.08.2024 | 19,51 | 19,51 | 18,88 | 19,32 | -1,08% | 349.034,00 |
| 09.08.2024 | 19,75 | 20,30 | 19,18 | 19,53 | -1,11% | 302.454,00 |
| 08.08.2024 | 19,86 | 19,86 | 18,87 | 19,75 | -0,80% | 444.640,00 |
| 07.08.2024 | 20,49 | 21,66 | 19,88 | 19,91 | -1,78% | 463.681,00 |
| 06.08.2024 | 19,50 | 21,14 | 19,02 | 20,27 | -2,83% | 615.019,00 |
| 05.08.2024 | 21,00 | 21,30 | 20,26 | 20,86 | -2,84% | 446.085,00 |
| 02.08.2024 | 21,26 | 21,82 | 20,57 | 21,47 | -0,88% | 317.149,00 |
| 01.08.2024 | 21,81 | 21,89 | 20,90 | 21,66 | -1,23% | 430.433,00 |
| 31.07.2024 | 21,25 | 22,66 | 20,68 | 21,93 | 3,44% | 450.462,00 |
| 30.07.2024 | 20,73 | 21,36 | 20,58 | 21,20 | 2,46% | 336.434,00 |
| 29.07.2024 | 20,48 | 20,83 | 19,87 | 20,69 | 0,98% | 315.272,00 |
| 26.07.2024 | 19,91 | 20,60 | 19,55 | 20,49 | 4,92% | 281.831,00 |
| 25.07.2024 | 18,85 | 19,99 | 18,82 | 19,53 | 3,66% | 468.715,00 |
| 24.07.2024 | 18,50 | 18,93 | 18,46 | 18,84 | 0,59% | 351.211,00 |
| 23.07.2024 | 18,77 | 18,89 | 18,42 | 18,73 | -0,90% | 193.842,00 |
| 22.07.2024 | 18,81 | 19,08 | 17,86 | 18,90 | 1,39% | 500.431,00 |
| 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% | 365.821,00 |
| 17.07.2024 | 19,10 | 19,98 | 18,98 | 19,49 | 1,51% | 400.399,00 |
| 16.07.2024 | 18,96 | 19,20 | 18,57 | 19,20 | 3,06% | 378.888,00 |
| 15.07.2024 | 18,98 | 18,98 | 18,41 | 18,63 | -1,27% | 259.849,00 |
| 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% | 333.059,00 |
| 10.07.2024 | 18,59 | 18,86 | 18,19 | 18,73 | 1,74% | 409.152,00 |
| 09.07.2024 | 18,35 | 18,66 | 17,89 | 18,41 | -0,54% | 335.689,00 |
| 08.07.2024 | 18,80 | 18,91 | 18,32 | 18,51 | -0,96% | 335.610,00 |
| 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% | 363.325,00 |
| 01.07.2024 | 21,79 | 22,21 | 20,68 | 21,03 | -3,62% | 401.222,00 |
| 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% | 567.233,00 |
| 26.06.2024 | 19,35 | 20,14 | 19,25 | 20,00 | 2,62% | 684.716,00 |
| 25.06.2024 | 19,40 | 19,66 | 18,81 | 19,49 | -0,56% | 533.764,00 |
| 24.06.2024 | 20,12 | 20,51 | 19,53 | 19,60 | -2,15% | 592.425,00 |
| 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% | 625.173,00 |
| 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% | 521.350,00 |
| 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% | 456.443,00 |
| 12.06.2024 | 22,02 | 22,34 | 20,62 | 20,72 | -3,54% | 526.650,00 |
| 11.06.2024 | 20,95 | 21,71 | 20,55 | 21,48 | 2,04% | 559.044,00 |
| 10.06.2024 | 20,67 | 21,32 | 20,04 | 21,05 | -1,91% | 956.553,00 |
| 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% | 459.437,00 |
| 05.06.2024 | 20,43 | 22,13 | 19,90 | 22,02 | -8,14% | 1.142.403,00 |
| 04.06.2024 | 24,79 | 24,99 | 23,63 | 23,97 | -4,12% | 512.077,00 |
| 03.06.2024 | 25,89 | 26,07 | 24,68 | 25,00 | -2,87% | 367.417,00 |
| 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% | 482.391,00 |
| 29.05.2024 | 24,73 | 25,20 | 24,11 | 25,14 | 1,37% | 482.947,00 |
| 28.05.2024 | 22,99 | 24,94 | 22,70 | 24,80 | 8,63% | 830.156,00 |
| 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% | 414.934,00 |
| 22.05.2024 | 24,35 | 25,18 | 24,09 | 24,53 | 0,57% | 375.416,00 |
| 21.05.2024 | 24,36 | 24,79 | 24,00 | 24,39 | -0,16% | 489.804,00 |
| 20.05.2024 | 24,83 | 24,99 | 23,78 | 24,43 | -2,28% | 457.862,00 |
| 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% | 333.425,00 |
| 15.05.2024 | 26,83 | 26,85 | 24,63 | 25,36 | -4,08% | 546.316,00 |
| 14.05.2024 | 26,04 | 27,16 | 25,88 | 26,44 | 4,30% | 496.509,00 |
| 13.05.2024 | 25,24 | 27,15 | 25,00 | 25,35 | 1,44% | 452.927,00 |
| 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% | 338.204,00 |
| 08.05.2024 | 25,15 | 25,51 | 24,76 | 24,96 | -2,16% | 336.846,00 |
| 07.05.2024 | 25,36 | 25,64 | 24,58 | 25,51 | 1,31% | 508.782,00 |
| 06.05.2024 | 27,00 | 27,18 | 24,98 | 25,18 | -5,66% | 566.756,00 |
| 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% | 649.944,00 |
| 01.05.2024 | 27,36 | 27,41 | 25,92 | 26,36 | -4,25% | 932.562,00 |
| 30.04.2024 | 26,60 | 29,63 | 26,02 | 27,53 | -22,47% | 1.868.707,00 |
| 29.04.2024 | 34,00 | 36,30 | 34,00 | 35,51 | 5,34% | 633.111,00 |
| 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% | 323.164,00 |
| 24.04.2024 | 33,42 | 33,81 | 32,65 | 33,57 | 0,45% | 218.379,00 |
| 23.04.2024 | 32,34 | 33,63 | 32,29 | 33,42 | 2,52% | 286.604,00 |
| 22.04.2024 | 32,45 | 32,75 | 31,88 | 32,60 | 0,49% | 285.614,00 |
| 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% | 304.141,00 |
| 17.04.2024 | 32,78 | 33,52 | 31,74 | 31,88 | -1,15% | 363.633,00 |
| 16.04.2024 | 31,35 | 32,33 | 31,01 | 32,25 | 2,87% | 488.489,00 |