11,883€
-2,48%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,02 | 12,02 | 11,67 | 11,67 | -4,23% | 26,00 |
| 31.07.2025 | 12,14 | 12,45 | 12,04 | 12,19 | -3,02% | - |
| 30.07.2025 | 12,41 | 12,65 | 12,35 | 12,57 | 1,82% | - |
| 29.07.2025 | 12,57 | 12,69 | 12,34 | 12,34 | -2,91% | 59,00 |
| 28.07.2025 | 12,75 | 12,91 | 12,71 | 12,71 | -0,66% | 169,00 |
| 25.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,48% | 1,00 |
| 24.07.2025 | 12,95 | 13,02 | 12,68 | 12,99 | 1,07% | - |
| 23.07.2025 | 12,42 | 12,85 | 12,42 | 12,85 | 7,08% | 131,00 |
| 22.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,11% | 96,00 |
| 21.07.2025 | 11,40 | 11,92 | 11,30 | 11,75 | 3,05% | - |
| 18.07.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -3,18% | 150,00 |
| 17.07.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,77% | 13,00 |
| 16.07.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -5,04% | 13,00 |
| 15.07.2025 | 12,39 | 12,39 | 12,31 | 12,31 | 0,53% | 13,00 |
| 14.07.2025 | 12,22 | 12,25 | 12,22 | 12,25 | -0,77% | 73,00 |
| 11.07.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -5,17% | 87,00 |
| 10.07.2025 | 12,88 | 13,23 | 12,87 | 13,01 | 2,66% | - |
| 09.07.2025 | 12,74 | 12,74 | 12,68 | 12,68 | -2,16% | 30,00 |
| 08.07.2025 | 13,00 | 13,00 | 12,96 | 12,96 | 5,33% | 21,00 |
| 07.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,13% | 14,00 |
| 04.07.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,80% | 1,00 |
| 03.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 2,53% | 400,00 |
| 02.07.2025 | 12,37 | 12,37 | 12,23 | 12,23 | -0,97% | 152,00 |
| 01.07.2025 | 11,96 | 12,35 | 11,96 | 12,35 | 6,83% | 918,00 |
| 30.06.2025 | 11,57 | 11,57 | 11,56 | 11,56 | 1,09% | 150,00 |
| 27.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,80% | 3,00 |
| 26.06.2025 | 11,26 | 11,30 | 11,15 | 11,23 | -0,77% | - |
| 25.06.2025 | 11,81 | 11,87 | 11,31 | 11,32 | -3,37% | - |
| 24.06.2025 | 11,56 | 11,76 | 11,55 | 11,72 | 2,23% | 179,00 |
| 23.06.2025 | 12,35 | 12,35 | 11,46 | 11,46 | -5,17% | 14,00 |
| 20.06.2025 | 12,28 | 12,44 | 12,04 | 12,09 | -0,78% | - |
| 19.06.2025 | 12,17 | 12,18 | 12,17 | 12,18 | -1,06% | 164,00 |
| 18.06.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 4,83% | 13,00 |
| 17.06.2025 | 11,65 | 11,80 | 11,40 | 11,74 | 3,14% | - |
| 16.06.2025 | 11,32 | 11,39 | 11,24 | 11,39 | 1,52% | 13,00 |
| 13.06.2025 | 11,27 | 11,44 | 11,14 | 11,22 | -1,23% | - |
| 12.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -3,07% | 34,00 |
| 11.06.2025 | 11,87 | 11,94 | 11,56 | 11,72 | -2,46% | - |
| 10.06.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 6,54% | 100,00 |
| 09.06.2025 | 11,10 | 11,54 | 11,10 | 11,27 | 3,04% | - |
| 06.06.2025 | 11,00 | 11,00 | 10,94 | 10,94 | -1,44% | 768,00 |
| 05.06.2025 | 11,80 | 11,80 | 11,10 | 11,10 | -7,11% | 375,00 |
| 04.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,40% | 30,00 |
| 03.06.2025 | 11,67 | 11,79 | 11,67 | 11,79 | -4,03% | 1.500,00 |
| 02.06.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,88% | 1,00 |
| 30.05.2025 | 12,27 | 12,33 | 12,12 | 12,17 | -0,31% | - |
| 29.05.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 0,95% | 7,00 |
| 28.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,14% | 5,00 |
| 27.05.2025 | 12,00 | 12,24 | 12,00 | 12,24 | 2,79% | 1.005,00 |
| 26.05.2025 | 11,88 | 11,92 | 11,78 | 11,90 | 1,38% | - |
| 23.05.2025 | 11,94 | 11,94 | 11,71 | 11,74 | -0,34% | 30,00 |
| 22.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -2,20% | 200,00 |
| 21.05.2025 | 12,21 | 12,26 | 11,84 | 12,05 | -2,39% | - |
| 20.05.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,69% | 15,00 |
| 19.05.2025 | 12,23 | 12,23 | 12,14 | 12,14 | -2,47% | 101,00 |
| 16.05.2025 | 11,90 | 12,47 | 11,90 | 12,44 | 6,57% | - |
| 15.05.2025 | 11,38 | 11,68 | 11,38 | 11,68 | 3,32% | 307,00 |
| 14.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,13% | 9,00 |
| 13.05.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -1,39% | 200,00 |
| 12.05.2025 | 11,98 | 11,98 | 11,59 | 11,83 | 3,32% | 35,00 |
| 09.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -0,67% | 33,00 |
| 08.05.2025 | 11,58 | 11,69 | 11,42 | 11,53 | 2,15% | - |
| 07.05.2025 | 11,51 | 11,55 | 11,10 | 11,29 | 0,31% | - |
| 06.05.2025 | 11,51 | 11,53 | 11,14 | 11,25 | -4,62% | - |
| 05.05.2025 | 11,53 | 11,80 | 11,53 | 11,80 | 1,42% | 350,00 |
| 02.05.2025 | 11,50 | 11,63 | 11,37 | 11,63 | 1,93% | 471,00 |
| 30.04.2025 | 11,15 | 11,41 | 11,15 | 11,41 | 7,04% | 17,00 |
| 29.04.2025 | 11,02 | 11,03 | 10,27 | 10,66 | -2,47% | - |
| 28.04.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 2,34% | 2,00 |
| 25.04.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 1,23% | 11,00 |
| 24.04.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -4,52% | 1,00 |
| 23.04.2025 | 11,01 | 11,05 | 11,01 | 11,05 | 3,08% | 8,00 |
| 22.04.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,08% | 150,00 |
| 17.04.2025 | 10,79 | 10,94 | 10,60 | 10,61 | -1,74% | - |
| 16.04.2025 | 10,85 | 10,97 | 10,63 | 10,79 | -1,03% | - |
| 15.04.2025 | 11,49 | 11,49 | 10,91 | 10,91 | -2,81% | 96,00 |
| 14.04.2025 | 11,30 | 11,30 | 11,22 | 11,22 | -0,66% | 21,00 |
| 11.04.2025 | 11,39 | 11,39 | 11,30 | 11,30 | -2,55% | 99,00 |
| 10.04.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 3,48% | 349,00 |
| 09.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,57% | 6,00 |
| 08.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,09% | 160,00 |
| 07.04.2025 | 11,30 | 11,51 | 11,30 | 11,51 | 0,31% | 43,00 |
| 04.04.2025 | 11,46 | 11,99 | 11,46 | 11,47 | -3,04% | 142,00 |
| 03.04.2025 | 12,00 | 12,00 | 11,83 | 11,83 | -2,19% | 287,00 |
| 02.04.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 0,79% | 205,00 |
| 01.04.2025 | 12,48 | 12,59 | 12,00 | 12,00 | -4,78% | 1.368,00 |
| 31.03.2025 | 12,67 | 12,85 | 12,49 | 12,60 | -1,95% | - |
| 28.03.2025 | 12,87 | 13,03 | 12,61 | 12,85 | -0,75% | - |
| 27.03.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 3,02% | 13,00 |
| 26.03.2025 | 12,81 | 12,97 | 12,46 | 12,57 | -2,67% | - |
| 25.03.2025 | 13,00 | 13,00 | 12,92 | 12,92 | -1,19% | 92,00 |
| 24.03.2025 | 13,26 | 13,46 | 13,07 | 13,07 | -1,90% | 477,00 |
| 21.03.2025 | 13,21 | 13,42 | 13,02 | 13,32 | 1,66% | - |
| 20.03.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 1,43% | 300,00 |
| 19.03.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,62% | 100,00 |
| 18.03.2025 | 13,03 | 13,03 | 13,00 | 13,00 | 0,89% | 21,00 |
| 17.03.2025 | 12,80 | 13,14 | 12,65 | 12,89 | 0,55% | 597,00 |
| 14.03.2025 | 12,86 | 12,97 | 12,68 | 12,82 | -0,54% | - |
| 13.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -2,79% | 200,00 |
| 12.03.2025 | 13,18 | 13,26 | 13,18 | 13,26 | 2,67% | 55,00 |