11,675€
0,91%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 11,58 | 11,69 | 11,44 | 11,57 | -0,26% | - |
01.10.2025 | 11,59 | 11,60 | 11,59 | 11,60 | -1,86% | 36,00 |
30.09.2025 | 11,70 | 11,82 | 11,70 | 11,82 | 0,96% | 15,00 |
29.09.2025 | 11,75 | 11,79 | 11,56 | 11,71 | 0,15% | - |
26.09.2025 | 11,65 | 11,69 | 11,65 | 11,69 | -0,15% | 40,00 |
25.09.2025 | 11,77 | 11,92 | 11,64 | 11,71 | -2,48% | - |
24.09.2025 | 11,89 | 12,01 | 11,89 | 12,01 | 0,50% | 2,00 |
23.09.2025 | 12,20 | 12,39 | 11,95 | 11,95 | -1,85% | 122,00 |
22.09.2025 | 12,18 | 12,18 | 12,17 | 12,17 | 0,41% | 51,00 |
19.09.2025 | 12,47 | 12,47 | 12,12 | 12,12 | -1,82% | 181,00 |
18.09.2025 | 12,36 | 12,36 | 12,35 | 12,35 | 2,38% | 52,00 |
17.09.2025 | 12,11 | 12,34 | 11,98 | 12,06 | 0,29% | - |
16.09.2025 | 12,09 | 12,16 | 11,83 | 12,02 | 0,52% | - |
15.09.2025 | 11,98 | 11,98 | 11,95 | 11,96 | 0,48% | 185,00 |
12.09.2025 | 11,86 | 11,90 | 11,83 | 11,90 | 1,04% | - |
11.09.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,17% | 210,00 |
10.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,36% | 26,00 |
09.09.2025 | 11,77 | 11,91 | 11,57 | 11,84 | 2,40% | - |
08.09.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -2,36% | 60,00 |
05.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,99% | 2,00 |
04.09.2025 | 11,98 | 12,15 | 11,96 | 12,09 | 0,94% | - |
03.09.2025 | 11,99 | 12,26 | 11,88 | 11,97 | 1,42% | - |
02.09.2025 | 11,95 | 11,97 | 11,74 | 11,81 | -1,13% | - |
01.09.2025 | 12,02 | 12,02 | 11,91 | 11,94 | -0,50% | 78,00 |
29.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,76% | 16,00 |
28.08.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,75% | 12,00 |
27.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,33% | 25,00 |
26.08.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -1,35% | 1,00 |
25.08.2025 | 12,23 | 12,23 | 12,21 | 12,21 | 0,10% | 9,00 |
22.08.2025 | 11,67 | 12,29 | 11,67 | 12,19 | 3,50% | - |
21.08.2025 | 11,71 | 11,78 | 11,71 | 11,78 | -2,20% | 161,00 |
20.08.2025 | 12,13 | 12,22 | 11,92 | 12,05 | 3,81% | - |
19.08.2025 | 11,46 | 11,98 | 11,42 | 11,60 | 3,41% | - |
18.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,71% | 65,00 |
15.08.2025 | 11,23 | 11,30 | 11,23 | 11,30 | -0,29% | 195,00 |
14.08.2025 | 11,71 | 11,74 | 11,25 | 11,33 | -0,64% | - |
13.08.2025 | 11,27 | 11,41 | 11,27 | 11,41 | 0,18% | 2,00 |
12.08.2025 | 11,37 | 11,39 | 11,37 | 11,39 | 2,34% | 78,00 |
11.08.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 2,16% | 13,00 |
08.08.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,83% | 12,00 |
07.08.2025 | 11,13 | 11,33 | 10,89 | 11,09 | 1,26% | - |
06.08.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -5,48% | 10,00 |
05.08.2025 | 11,75 | 13,11 | 11,00 | 11,59 | -2,73% | - |
04.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 2,10% | 20,00 |
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% | - |