12,970$
-0,69%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,03 | 13,12 | 12,52 | 12,97 | -0,69% | 23.190,00 |
| 03.04.2025 | 13,25 | 13,36 | 12,88 | 13,06 | -4,39% | 236.939,00 |
| 02.04.2025 | 12,97 | 13,71 | 12,97 | 13,66 | 3,96% | 194.023,00 |
| 01.04.2025 | 13,44 | 13,55 | 12,87 | 13,14 | -2,52% | 292.079,00 |
| 31.03.2025 | 13,71 | 13,85 | 13,47 | 13,48 | -2,53% | 115.695,00 |
| 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% | 152.288,00 |
| 26.03.2025 | 13,62 | 13,96 | 13,48 | 13,68 | -1,30% | 181.512,00 |
| 25.03.2025 | 14,11 | 14,20 | 13,84 | 13,86 | -2,05% | 163.571,00 |
| 24.03.2025 | 14,32 | 14,55 | 14,02 | 14,15 | -1,32% | 213.861,00 |
| 21.03.2025 | 14,24 | 14,46 | 14,14 | 14,34 | -0,14% | 535.329,00 |
| 20.03.2025 | 14,12 | 14,46 | 13,95 | 14,36 | 1,56% | 163.714,00 |
| 19.03.2025 | 14,54 | 14,71 | 13,98 | 14,14 | -2,82% | 191.829,00 |
| 18.03.2025 | 14,33 | 14,58 | 14,07 | 14,55 | 1,39% | 167.017,00 |
| 17.03.2025 | 14,01 | 14,45 | 13,96 | 14,35 | 2,94% | 177.631,00 |
| 14.03.2025 | 13,97 | 14,15 | 13,82 | 13,94 | 0,50% | 177.689,00 |
| 13.03.2025 | 14,03 | 14,11 | 13,73 | 13,87 | -1,28% | 237.349,00 |
| 12.03.2025 | 14,37 | 14,37 | 13,97 | 14,05 | -1,95% | 245.187,00 |
| 11.03.2025 | 15,04 | 15,07 | 14,08 | 14,33 | -4,72% | 280.079,00 |
| 10.03.2025 | 14,50 | 15,24 | 14,28 | 15,04 | 4,16% | 253.243,00 |
| 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% | 188.700,00 |
| 05.03.2025 | 14,23 | 14,40 | 14,08 | 14,09 | -0,98% | 162.198,00 |
| 04.03.2025 | 13,95 | 14,37 | 13,88 | 14,23 | 1,50% | 184.747,00 |
| 03.03.2025 | 14,40 | 14,68 | 14,00 | 14,02 | -2,37% | 146.419,00 |
| 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% | 208.489,00 |
| 26.02.2025 | 14,41 | 14,48 | 14,11 | 14,34 | -0,35% | 163.045,00 |
| 25.02.2025 | 14,68 | 14,85 | 14,27 | 14,39 | -2,57% | 269.258,00 |
| 24.02.2025 | 14,70 | 15,48 | 14,42 | 14,77 | 0,27% | 269.225,00 |
| 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% | 303.993,00 |
| 19.02.2025 | 15,85 | 15,95 | 14,16 | 14,29 | -11,41% | 682.403,00 |
| 18.02.2025 | 16,32 | 16,45 | 15,60 | 16,13 | -0,49% | 277.436,00 |
| 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% | 266.019,00 |
| 12.02.2025 | 15,00 | 15,14 | 14,76 | 15,02 | -0,73% | 259.712,00 |
| 11.02.2025 | 15,04 | 15,24 | 14,94 | 15,13 | -0,33% | 140.004,00 |
| 10.02.2025 | 15,16 | 15,41 | 14,91 | 15,18 | 0,60% | 258.340,00 |
| 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% | 156.698,00 |
| 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% | 121.885,00 |
| 03.02.2025 | 15,27 | 15,44 | 14,88 | 15,32 | -2,42% | 180.138,00 |
| 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% | 133.486,00 |
| 29.01.2025 | 16,10 | 16,11 | 15,67 | 16,01 | -0,87% | 149.816,00 |
| 28.01.2025 | 16,25 | 16,49 | 16,07 | 16,15 | -0,12% | 194.242,00 |
| 27.01.2025 | 15,75 | 16,34 | 15,65 | 16,17 | 2,60% | 243.564,00 |
| 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% | 239.029,00 |
| 22.01.2025 | 15,53 | 15,66 | 15,24 | 15,32 | -2,67% | 177.193,00 |
| 21.01.2025 | 15,58 | 15,93 | 15,48 | 15,74 | 1,42% | 228.573,00 |
| 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% | 378.486,00 |
| 15.01.2025 | 15,80 | 15,81 | 15,20 | 15,29 | 0,26% | 143.152,00 |
| 14.01.2025 | 15,59 | 15,80 | 15,09 | 15,25 | -2,93% | 168.873,00 |
| 13.01.2025 | 15,77 | 15,82 | 15,17 | 15,71 | -0,57% | 232.746,00 |
| 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 |
| 07.01.2025 | 16,65 | 17,62 | 16,40 | 16,42 | -0,97% | 260.520,00 |
| 06.01.2025 | 17,72 | 17,82 | 16,56 | 16,58 | -5,80% | 203.649,00 |
| 03.01.2025 | 17,43 | 17,63 | 16,84 | 17,60 | 1,79% | 173.165,00 |
| 02.01.2025 | 17,60 | 17,84 | 16,96 | 17,29 | -1,87% | 259.969,00 |
| 31.12.2024 | 17,79 | 18,59 | 17,47 | 17,62 | -0,96% | 232.214,00 |
| 30.12.2024 | 17,51 | 17,83 | 16,71 | 17,79 | 1,08% | 262.086,00 |
| 27.12.2024 | 17,76 | 18,05 | 17,03 | 17,60 | -0,90% | 286.003,00 |
| 26.12.2024 | 17,00 | 17,80 | 16,82 | 17,76 | 4,66% | 291.342,00 |
| 24.12.2024 | 16,87 | 17,26 | 16,70 | 16,97 | 0,71% | 101.035,00 |
| 23.12.2024 | 16,91 | 17,49 | 16,70 | 16,85 | -0,41% | 222.152,00 |
| 20.12.2024 | 16,95 | 17,47 | 16,73 | 16,92 | -1,28% | 483.945,00 |
| 19.12.2024 | 17,87 | 17,92 | 17,00 | 17,14 | -3,55% | 255.148,00 |
| 18.12.2024 | 18,63 | 18,99 | 17,68 | 17,77 | -4,41% | 206.848,00 |
| 17.12.2024 | 18,13 | 19,07 | 18,13 | 18,59 | 1,97% | 194.315,00 |
| 16.12.2024 | 19,34 | 19,35 | 17,69 | 18,23 | -4,85% | 329.052,00 |
| 13.12.2024 | 20,18 | 20,58 | 18,93 | 19,16 | -4,91% | 219.684,00 |
| 12.12.2024 | 20,92 | 21,11 | 20,04 | 20,15 | -3,96% | 149.765,00 |
| 11.12.2024 | 21,90 | 21,98 | 20,79 | 20,98 | -3,58% | 164.755,00 |
| 10.12.2024 | 21,62 | 21,78 | 20,67 | 21,76 | 3,67% | 249.067,00 |
| 09.12.2024 | 20,23 | 21,63 | 20,23 | 20,99 | 4,64% | 396.608,00 |
| 06.12.2024 | 20,15 | 21,89 | 19,93 | 20,06 | 0,50% | 398.627,00 |
| 05.12.2024 | 19,57 | 20,14 | 19,30 | 19,96 | 1,11% | 252.551,00 |
| 04.12.2024 | 19,06 | 19,81 | 18,79 | 19,74 | 2,71% | 245.010,00 |
| 03.12.2024 | 19,65 | 19,97 | 19,11 | 19,22 | -3,13% | 203.360,00 |
| 02.12.2024 | 19,53 | 19,90 | 18,92 | 19,84 | 0,86% | 284.646,00 |
| 29.11.2024 | 19,53 | 19,76 | 19,23 | 19,67 | 1,18% | 119.180,00 |
| 27.11.2024 | 18,49 | 19,71 | 18,48 | 19,44 | 6,11% | 263.106,00 |
| 26.11.2024 | 18,44 | 18,71 | 18,01 | 18,32 | -1,61% | 139.398,00 |
| 25.11.2024 | 18,30 | 19,41 | 18,23 | 18,62 | 1,14% | 220.178,00 |
| 22.11.2024 | 18,42 | 18,65 | 18,02 | 18,41 | 0,60% | 143.538,00 |
| 21.11.2024 | 18,16 | 18,68 | 18,06 | 18,30 | 0,77% | 269.600,00 |
| 20.11.2024 | 17,29 | 18,22 | 17,18 | 18,16 | 4,85% | 189.976,00 |
| 19.11.2024 | 17,60 | 17,78 | 17,07 | 17,32 | -1,42% | 286.346,00 |
| 18.11.2024 | 18,11 | 18,52 | 17,53 | 17,57 | -3,14% | 149.922,00 |
| 15.11.2024 | 18,42 | 18,59 | 18,08 | 18,14 | -0,77% | 145.705,00 |
| 14.11.2024 | 19,52 | 19,74 | 18,16 | 18,28 | -6,59% | 231.077,00 |
| 13.11.2024 | 19,33 | 19,96 | 18,99 | 19,57 | 0,82% | 169.850,00 |
| 12.11.2024 | 19,12 | 19,46 | 18,91 | 19,41 | -0,10% | 175.999,00 |
| 11.11.2024 | 19,16 | 19,79 | 19,09 | 19,43 | 1,41% | 188.928,00 |
| 08.11.2024 | 19,76 | 19,77 | 18,80 | 19,16 | -3,62% | 185.706,00 |