12,870$
-1,98%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,02 | 13,16 | 12,81 | 12,86 | -2,06% | 86.303,00 |
| 11.11.2026 | 13,19 | 13,29 | 13,02 | 13,13 | 0,77% | 84.950,00 |
| 10.11.2026 | 13,32 | 13,45 | 13,01 | 13,03 | -2,54% | 111.963,00 |
| 09.11.2026 | 12,91 | 13,63 | 12,83 | 13,37 | 4,37% | 147.129,00 |
| 06.11.2026 | 12,73 | 12,94 | 12,64 | 12,81 | 0,63% | 89.710,00 |
| 05.11.2026 | 13,08 | 13,22 | 12,47 | 12,73 | -3,19% | 152.098,00 |
| 04.11.2026 | 12,82 | 13,17 | 12,80 | 13,15 | 4,45% | 127.006,00 |
| 03.11.2026 | 12,61 | 12,85 | 12,51 | 12,59 | 0,48% | 123.774,00 |
| 02.11.2026 | 12,36 | 12,58 | 12,25 | 12,53 | 3,13% | 93.652,00 |
| 30.10.2026 | 12,24 | 12,48 | 12,00 | 12,15 | -0,90% | 231.904,00 |
| 29.10.2026 | 12,28 | 12,52 | 12,16 | 12,26 | -0,16% | 124.452,00 |
| 28.10.2026 | 12,52 | 12,64 | 12,13 | 12,28 | -1,68% | 192.743,00 |
| 27.10.2026 | 12,22 | 12,93 | 12,20 | 12,49 | 3,14% | 177.069,00 |
| 26.10.2026 | 13,00 | 13,41 | 11,87 | 12,11 | 2,02% | 305.790,00 |
| 23.10.2026 | 12,10 | 12,10 | 11,67 | 11,87 | -2,47% | 110.312,00 |
| 22.10.2026 | 12,00 | 12,23 | 12,00 | 12,17 | 0,58% | 122.830,00 |
| 21.10.2026 | 12,14 | 12,14 | 11,92 | 12,10 | 0,33% | 135.428,00 |
| 20.10.2026 | 12,10 | 12,18 | 11,94 | 12,06 | 0,25% | 125.114,00 |
| 19.10.2026 | 11,78 | 12,07 | 11,71 | 12,03 | 1,26% | 109.917,00 |
| 16.10.2026 | 12,12 | 12,30 | 11,83 | 11,88 | -1,49% | 94.140,00 |
| 15.10.2026 | 11,90 | 12,37 | 11,90 | 12,06 | 1,77% | 119.426,00 |
| 14.10.2026 | 11,65 | 11,87 | 11,57 | 11,85 | 1,54% | 196.968,00 |
| 13.10.2026 | 11,60 | 11,79 | 11,51 | 11,67 | 0,43% | 102.759,00 |
| 12.10.2026 | 11,64 | 11,76 | 11,54 | 11,62 | 0,09% | 91.739,00 |
| 09.10.2026 | 11,51 | 11,64 | 11,42 | 11,61 | 1,57% | 58.423,00 |
| 08.10.2026 | 11,45 | 11,53 | 11,38 | 11,43 | -0,09% | 110.613,00 |
| 07.10.2026 | 11,39 | 11,61 | 11,39 | 11,44 | -0,61% | 84.153,00 |
| 06.10.2026 | 11,71 | 11,86 | 11,51 | 11,51 | -1,37% | 84.674,00 |
| 05.10.2026 | 11,69 | 11,78 | 11,62 | 11,67 | -0,51% | 65.778,00 |
| 02.10.2026 | 11,56 | 11,75 | 11,54 | 11,73 | 2,62% | 82.617,00 |
| 01.10.2026 | 11,44 | 11,67 | 11,30 | 11,43 | -0,78% | 123.170,00 |
| 30.09.2026 | 11,68 | 11,72 | 11,51 | 11,52 | -0,78% | 138.133,00 |
| 29.09.2026 | 11,77 | 11,79 | 11,60 | 11,61 | -0,85% | 123.995,00 |
| 28.09.2026 | 12,05 | 12,13 | 11,71 | 11,71 | -3,78% | 113.020,00 |
| 25.09.2026 | 11,89 | 12,31 | 11,83 | 12,17 | 2,10% | 200.394,00 |
| 24.09.2026 | 12,02 | 12,02 | 11,75 | 11,92 | -0,25% | 78.503,00 |
| 23.09.2026 | 12,04 | 12,18 | 11,86 | 11,95 | -1,08% | 113.853,00 |
| 22.09.2026 | 12,38 | 12,48 | 12,08 | 12,08 | -1,47% | 72.545,00 |
| 21.09.2026 | 11,82 | 12,34 | 11,82 | 12,26 | 4,16% | 158.092,00 |
| 18.09.2026 | 11,94 | 12,05 | 11,73 | 11,77 | -1,59% | 398.990,00 |
| 17.09.2026 | 12,03 | 12,12 | 11,94 | 11,96 | 0,00% | 82.716,00 |
| 16.09.2026 | 12,08 | 12,13 | 11,90 | 11,96 | -0,25% | 106.589,00 |
| 15.09.2026 | 12,04 | 12,06 | 11,80 | 11,99 | -0,08% | 69.524,00 |
| 14.09.2026 | 12,02 | 12,20 | 11,97 | 12,00 | -0,33% | 62.331,00 |
| 11.09.2026 | 12,10 | 12,23 | 11,94 | 12,04 | -0,08% | 75.741,00 |
| 10.09.2026 | 11,94 | 12,09 | 11,88 | 12,05 | -0,74% | 50.928,00 |
| 09.09.2026 | 12,11 | 12,21 | 11,90 | 12,14 | -0,16% | 82.844,00 |
| 08.09.2026 | 12,63 | 12,64 | 12,12 | 12,16 | -3,72% | 88.151,00 |
| 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% | 108.689,00 |
| 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% | 111.010,00 |
| 31.08.2026 | 12,03 | 12,30 | 12,00 | 12,14 | -0,33% | 132.845,00 |
| 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% | 70.665,00 |
| 26.08.2026 | 12,05 | 12,49 | 12,05 | 12,22 | 0,49% | 167.084,00 |
| 25.08.2026 | 12,04 | 12,19 | 11,99 | 12,16 | 1,33% | 97.676,00 |
| 24.08.2026 | 12,00 | 12,26 | 11,97 | 12,00 | 0,42% | 123.691,00 |
| 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% | 129.370,00 |
| 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% | 89.806,00 |
| 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% | 77.834,00 |
| 10.08.2026 | 12,55 | 12,78 | 12,00 | 12,09 | -4,20% | 112.055,00 |
| 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% | 301.809,00 |
| 05.08.2026 | 13,14 | 13,36 | 12,23 | 12,28 | -6,12% | 347.349,00 |
| 04.08.2026 | 12,03 | 13,45 | 11,95 | 13,08 | 34,29% | 904.881,00 |
| 03.08.2026 | 9,77 | 10,13 | 9,68 | 9,74 | -0,92% | 216.269,00 |
| 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% | 120.475,00 |
| 29.07.2026 | 9,68 | 9,79 | 9,52 | 9,64 | -1,13% | 128.277,00 |
| 28.07.2026 | 9,86 | 10,00 | 9,65 | 9,75 | -1,61% | 98.153,00 |
| 27.07.2026 | 9,63 | 9,98 | 9,50 | 9,91 | 2,38% | 152.244,00 |
| 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% | 262.691,00 |
| 22.07.2026 | 10,51 | 10,69 | 9,76 | 9,76 | -7,22% | 261.815,00 |
| 21.07.2026 | 10,29 | 10,53 | 10,27 | 10,52 | 1,35% | 156.689,00 |
| 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% | 128.491,00 |
| 15.07.2026 | 10,66 | 10,83 | 10,61 | 10,63 | 0,19% | 182.332,00 |
| 14.07.2026 | 11,07 | 11,16 | 10,58 | 10,61 | -3,81% | 150.318,00 |
| 13.07.2026 | 10,67 | 11,12 | 10,67 | 11,03 | 2,89% | 210.231,00 |
| 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% | 119.582,00 |
| 08.07.2026 | 10,71 | 10,87 | 10,54 | 10,67 | -2,02% | 146.281,00 |
| 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% | 155.853,00 |
| 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% | 203.675,00 |
| 30.06.2026 | 10,62 | 10,87 | 10,37 | 10,61 | -0,84% | 177.713,00 |
| 29.06.2026 | 10,61 | 11,00 | 10,35 | 10,70 | 1,81% | 211.189,00 |
| 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% | 436.616,00 |
| 24.06.2026 | 10,51 | 10,74 | 10,27 | 10,36 | -2,45% | 326.475,00 |