10,963€
-1,24%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,94 | 10,97 | 10,94 | 10,96 | -1,24% | - |
| 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 |
| 11.03.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -6,89% | 98,00 |
| 10.03.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 4,64% | 11,00 |
| 07.03.2025 | 12,63 | 13,25 | 12,63 | 13,25 | 3,35% | 59,00 |
| 06.03.2025 | 12,87 | 12,87 | 12,82 | 12,82 | -2,95% | 150,00 |
| 05.03.2025 | 13,43 | 13,43 | 13,21 | 13,21 | -0,45% | 49,00 |
| 04.03.2025 | 13,42 | 13,42 | 13,27 | 13,27 | -1,08% | 116,00 |
| 03.03.2025 | 13,87 | 13,87 | 13,42 | 13,42 | 0,22% | 33,00 |
| 28.02.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -3,25% | 40,00 |
| 27.02.2025 | 13,76 | 13,94 | 13,38 | 13,84 | 0,91% | - |
| 26.02.2025 | 13,71 | 13,71 | 13,71 | 13,71 | -0,25% | 99,00 |
| 25.02.2025 | 14,00 | 14,00 | 13,75 | 13,75 | -6,24% | 6,00 |
| 24.02.2025 | 14,04 | 14,66 | 14,04 | 14,66 | 4,14% | 230,00 |
| 21.02.2025 | 13,66 | 14,13 | 13,55 | 14,08 | 1,53% | - |
| 20.02.2025 | 13,64 | 14,08 | 12,98 | 13,87 | -0,96% | - |
| 19.02.2025 | 15,39 | 15,39 | 14,00 | 14,00 | -9,03% | 602,00 |
| 18.02.2025 | 15,64 | 15,67 | 15,16 | 15,39 | -1,09% | 334,00 |
| 17.02.2025 | 15,58 | 15,58 | 15,43 | 15,56 | -0,26% | 7,00 |
| 14.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,66% | 13,00 |
| 13.02.2025 | 14,53 | 14,91 | 14,44 | 14,91 | 3,61% | 142,00 |
| 12.02.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -1,07% | 14,00 |
| 11.02.2025 | 14,74 | 14,74 | 14,41 | 14,54 | 0,31% | 277,00 |
| 10.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,37% | 168,00 |
| 07.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,38% | 100,00 |
| 06.02.2025 | 14,90 | 15,21 | 14,90 | 15,21 | 4,61% | 61,00 |
| 05.02.2025 | 14,55 | 14,55 | 14,54 | 14,54 | 0,28% | 64,00 |
| 04.02.2025 | 14,74 | 14,74 | 14,50 | 14,50 | -1,59% | 401,00 |
| 03.02.2025 | 15,16 | 15,16 | 14,74 | 14,74 | -3,38% | 103,00 |
| 31.01.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,85% | 10,00 |
| 30.01.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,61% | 50,00 |
| 29.01.2025 | 15,47 | 15,49 | 15,47 | 15,48 | -1,23% | 43,00 |
| 28.01.2025 | 15,55 | 15,75 | 15,42 | 15,67 | 1,28% | - |
| 27.01.2025 | 14,64 | 15,47 | 14,40 | 15,47 | 2,62% | 3.414,00 |
| 24.01.2025 | 14,74 | 15,08 | 14,74 | 15,08 | 2,00% | 27,00 |
| 23.01.2025 | 14,75 | 14,78 | 14,71 | 14,78 | -2,44% | 121,00 |
| 22.01.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,80% | 13,00 |
| 21.01.2025 | 15,08 | 15,08 | 15,03 | 15,03 | -0,66% | 1.329,00 |
| 20.01.2025 | 14,98 | 15,13 | 14,98 | 15,13 | 1,41% | 1.131,00 |
| 17.01.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,20% | 40,00 |
| 16.01.2025 | 14,87 | 14,89 | 14,86 | 14,89 | 0,00% | 27,00 |
| 15.01.2025 | 14,90 | 14,90 | 14,89 | 14,89 | 1,50% | 45,00 |