16,540€
1,47%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -1,07% | 239,00 |
| 16.10.2024 | 16,29 | 16,33 | 16,29 | 16,30 | -0,11% | 33,00 |
| 15.10.2024 | 15,91 | 16,47 | 15,65 | 16,32 | 1,48% | - |
| 14.10.2024 | 16,22 | 16,22 | 16,07 | 16,08 | -2,84% | 76,00 |
| 11.10.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 3,44% | 5,00 |
| 10.10.2024 | 16,23 | 16,23 | 16,00 | 16,00 | -3,03% | 315,00 |
| 09.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,49% | 10,00 |
| 08.10.2024 | 16,89 | 16,89 | 16,75 | 16,75 | 1,48% | 172,00 |
| 07.10.2024 | 16,88 | 16,88 | 16,51 | 16,51 | -2,28% | 47,00 |
| 04.10.2024 | 16,67 | 16,89 | 16,61 | 16,89 | 2,89% | 78,00 |
| 03.10.2024 | 16,30 | 16,42 | 16,30 | 16,42 | -3,44% | 1.120,00 |
| 02.10.2024 | 17,41 | 17,41 | 17,00 | 17,00 | -0,87% | 684,00 |
| 01.10.2024 | 17,27 | 17,27 | 17,15 | 17,15 | -1,29% | 178,00 |
| 30.09.2024 | 17,22 | 17,71 | 17,14 | 17,38 | -0,88% | - |
| 27.09.2024 | 17,04 | 17,53 | 16,94 | 17,53 | 2,19% | 59,00 |
| 26.09.2024 | 16,66 | 17,16 | 16,66 | 17,16 | 5,41% | 87,00 |
| 25.09.2024 | 17,04 | 17,12 | 16,24 | 16,28 | -4,32% | - |
| 24.09.2024 | 16,85 | 17,01 | 16,85 | 17,01 | 1,34% | 4,00 |
| 23.09.2024 | 16,88 | 16,88 | 16,66 | 16,79 | 0,54% | 11,00 |
| 20.09.2024 | 16,87 | 16,87 | 16,70 | 16,70 | -1,88% | 874,00 |
| 19.09.2024 | 17,17 | 17,28 | 16,93 | 17,02 | -1,10% | - |
| 18.09.2024 | 17,16 | 17,21 | 17,16 | 17,21 | 2,96% | 445,00 |
| 17.09.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -1,71% | 1,00 |
| 16.09.2024 | 17,00 | 17,00 | 16,97 | 17,00 | 0,09% | 62,00 |
| 13.09.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 4,59% | 829,00 |
| 12.09.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -1,28% | 24,00 |
| 11.09.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,36% | 80,00 |
| 10.09.2024 | 16,35 | 16,72 | 16,34 | 16,68 | -1,58% | - |
| 09.09.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -1,34% | 3,00 |
| 06.09.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,89% | 35,00 |
| 05.09.2024 | 17,50 | 17,50 | 17,33 | 17,33 | 1,91% | 87,00 |
| 04.09.2024 | 16,04 | 17,01 | 16,04 | 17,01 | 1,16% | 26,00 |
| 03.09.2024 | 16,47 | 16,81 | 16,47 | 16,81 | 1,63% | 26,00 |
| 02.09.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,81% | 8,00 |
| 30.08.2024 | 16,86 | 17,06 | 16,56 | 16,68 | -0,42% | - |
| 29.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,50% | 45,00 |
| 28.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 140,00 |
| 27.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -4,28% | 26,00 |
| 26.08.2024 | 17,87 | 18,22 | 17,61 | 17,76 | 3,80% | - |
| 23.08.2024 | 17,10 | 17,27 | 17,10 | 17,11 | -0,06% | 5,00 |
| 22.08.2024 | 17,37 | 17,55 | 17,12 | 17,12 | -1,61% | 138,00 |
| 21.08.2024 | 17,38 | 17,44 | 17,34 | 17,40 | 1,28% | 208,00 |
| 20.08.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,86% | 13,00 |
| 19.08.2024 | 16,50 | 17,51 | 16,50 | 17,51 | 4,91% | 139,00 |
| 16.08.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -3,55% | 22,00 |
| 15.08.2024 | 17,14 | 17,54 | 17,12 | 17,30 | 2,06% | 1.106,00 |
| 14.08.2024 | 17,08 | 17,08 | 16,95 | 16,95 | -4,24% | 57,00 |
| 13.08.2024 | 17,71 | 17,73 | 17,70 | 17,70 | 0,83% | 247,00 |
| 12.08.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -4,41% | 100,00 |
| 09.08.2024 | 18,11 | 18,58 | 17,62 | 18,37 | 4,73% | - |
| 08.08.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -5,57% | 150,00 |
| 07.08.2024 | 18,75 | 18,75 | 18,57 | 18,57 | 6,36% | 51,00 |
| 06.08.2024 | 17,96 | 18,61 | 17,46 | 17,46 | -8,85% | 303,00 |
| 05.08.2024 | 18,58 | 19,16 | 18,04 | 19,16 | -0,55% | 1.154,00 |
| 02.08.2024 | 19,63 | 19,83 | 19,26 | 19,26 | -2,01% | 66,00 |
| 01.08.2024 | 20,53 | 20,53 | 19,66 | 19,66 | -3,75% | 76,00 |
| 31.07.2024 | 20,40 | 20,42 | 20,40 | 20,42 | 6,83% | 150,00 |
| 30.07.2024 | 19,20 | 19,20 | 19,12 | 19,12 | 0,87% | 92,00 |
| 29.07.2024 | 18,90 | 18,95 | 18,90 | 18,95 | 4,73% | 777,00 |
| 26.07.2024 | 18,01 | 18,10 | 18,01 | 18,10 | 1,12% | 90,00 |
| 25.07.2024 | 17,30 | 18,02 | 17,30 | 17,90 | 4,21% | 148,00 |
| 24.07.2024 | 17,11 | 17,51 | 16,97 | 17,17 | -0,45% | - |
| 23.07.2024 | 17,35 | 17,35 | 17,25 | 17,25 | 3,67% | 83,00 |
| 22.07.2024 | 16,73 | 16,73 | 16,64 | 16,64 | -3,26% | 113,00 |
| 19.07.2024 | 17,31 | 17,31 | 17,20 | 17,20 | -3,00% | 56,00 |
| 18.07.2024 | 17,96 | 18,09 | 17,60 | 17,73 | -1,84% | - |
| 17.07.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 3,94% | 80,00 |
| 16.07.2024 | 17,03 | 17,38 | 17,01 | 17,38 | 1,82% | 193,00 |
| 15.07.2024 | 17,80 | 17,80 | 17,07 | 17,07 | -0,18% | 212,00 |
| 12.07.2024 | 17,55 | 17,55 | 17,10 | 17,10 | -3,47% | 205,00 |
| 11.07.2024 | 17,35 | 17,72 | 17,17 | 17,72 | 3,02% | 352,00 |
| 10.07.2024 | 16,95 | 17,27 | 16,95 | 17,20 | 1,57% | 1.127,00 |
| 09.07.2024 | 17,11 | 17,11 | 16,93 | 16,93 | -0,41% | 31,00 |
| 08.07.2024 | 17,16 | 17,33 | 17,00 | 17,00 | -6,08% | 176,00 |
| 05.07.2024 | 18,44 | 18,44 | 18,10 | 18,10 | -0,69% | 115,00 |
| 04.07.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,76% | 50,00 |
| 03.07.2024 | 18,69 | 18,69 | 18,37 | 18,37 | -2,18% | 285,00 |
| 02.07.2024 | 19,45 | 19,45 | 18,78 | 18,78 | -8,06% | 37,00 |
| 01.07.2024 | 20,42 | 20,42 | 20,16 | 20,42 | 0,84% | 246,00 |
| 28.06.2024 | 19,89 | 20,25 | 19,89 | 20,25 | 4,80% | 58,00 |
| 27.06.2024 | 18,64 | 19,58 | 18,64 | 19,32 | 5,91% | - |
| 26.06.2024 | 18,20 | 18,25 | 18,20 | 18,25 | 0,80% | 27,00 |
| 25.06.2024 | 18,18 | 18,35 | 18,10 | 18,10 | -2,79% | 514,00 |
| 24.06.2024 | 18,70 | 18,90 | 18,62 | 18,62 | -4,17% | 283,00 |
| 21.06.2024 | 19,09 | 19,43 | 19,09 | 19,43 | 3,65% | 167,00 |
| 20.06.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 2,04% | 4,00 |
| 19.06.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -1,95% | 73,00 |
| 18.06.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 2,32% | 160,00 |
| 17.06.2024 | 18,54 | 18,54 | 18,18 | 18,31 | -1,03% | 277,00 |
| 14.06.2024 | 18,95 | 18,95 | 18,50 | 18,50 | -3,90% | 160,00 |
| 13.06.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -4,63% | 55,00 |
| 12.06.2024 | 20,01 | 20,59 | 19,86 | 20,19 | 1,00% | - |
| 11.06.2024 | 19,44 | 19,99 | 19,44 | 19,99 | 2,02% | 112,00 |
| 10.06.2024 | 19,63 | 19,66 | 18,88 | 19,59 | -2,59% | 505,00 |
| 07.06.2024 | 20,18 | 20,34 | 19,99 | 20,11 | -0,98% | 76,00 |
| 06.06.2024 | 20,34 | 20,34 | 20,31 | 20,31 | 2,06% | 230,00 |
| 05.06.2024 | 22,04 | 22,04 | 18,17 | 19,90 | -12,60% | 2.115,00 |
| 04.06.2024 | 22,77 | 22,77 | 22,77 | 22,77 | -4,09% | 290,00 |
| 03.06.2024 | 23,89 | 23,89 | 23,74 | 23,74 | 1,76% | 48,00 |
| 31.05.2024 | 24,01 | 24,14 | 23,33 | 23,33 | 0,60% | 928,00 |