11,683€
0,71%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 11,58 | 11,65 | 11,49 | 11,60 | 0,00% | - |
| 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 | 0,15% | 15,00 |
| 29.09.2025 | 11,74 | 11,88 | 11,60 | 11,80 | 0,96% | - |
| 26.09.2025 | 11,65 | 11,69 | 11,65 | 11,69 | 0,32% | 40,00 |
| 25.09.2025 | 11,79 | 11,83 | 11,62 | 11,65 | -2,94% | - |
| 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 | 3,26% | 52,00 |
| 17.09.2025 | 12,11 | 12,27 | 11,88 | 11,96 | -1,34% | - |
| 16.09.2025 | 12,09 | 12,13 | 11,87 | 12,12 | 1,32% | - |
| 15.09.2025 | 11,98 | 11,98 | 11,95 | 11,96 | 0,97% | 185,00 |
| 12.09.2025 | 11,87 | 11,95 | 11,76 | 11,85 | -0,73% | - |
| 11.09.2025 | 11,83 | 11,99 | 11,75 | 11,93 | 1,92% | 210,00 |
| 10.09.2025 | 11,81 | 11,86 | 11,68 | 11,71 | -0,74% | - |
| 09.09.2025 | 11,76 | 11,89 | 11,59 | 11,80 | 0,88% | - |
| 08.09.2025 | 11,60 | 11,71 | 11,39 | 11,69 | -1,29% | 60,00 |
| 05.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,36% | 2,00 |
| 04.09.2025 | 11,98 | 12,11 | 11,85 | 11,89 | -0,75% | - |
| 03.09.2025 | 11,98 | 12,21 | 11,87 | 11,98 | 0,23% | - |
| 02.09.2025 | 11,95 | 12,01 | 11,78 | 11,95 | 0,08% | - |
| 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 | 0,16% | 9,00 |
| 22.08.2025 | 11,70 | 12,31 | 11,64 | 12,19 | 3,44% | - |
| 21.08.2025 | 11,71 | 11,78 | 11,71 | 11,78 | 0,66% | 161,00 |
| 20.08.2025 | 12,11 | 12,19 | 11,70 | 11,70 | -3,70% | - |
| 19.08.2025 | 11,46 | 12,23 | 11,44 | 12,15 | 8,31% | - |
| 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 | 0,87% | 195,00 |
| 14.08.2025 | 11,69 | 11,73 | 11,09 | 11,20 | -1,78% | - |
| 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 | -0,59% | 12,00 |
| 07.08.2025 | 11,14 | 11,46 | 10,92 | 10,96 | 0,00% | - |
| 06.08.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -2,95% | 10,00 |
| 05.08.2025 | 11,77 | 13,09 | 11,22 | 11,29 | -5,27% | - |
| 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 | -3,31% | 26,00 |
| 31.07.2025 | 12,43 | 12,45 | 12,03 | 12,07 | -1,47% | - |
| 30.07.2025 | 12,41 | 12,61 | 12,12 | 12,25 | -0,73% | - |
| 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 | -0,51% | 1,00 |
| 24.07.2025 | 12,96 | 13,01 | 12,69 | 12,86 | 0,08% | - |
| 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 | 1,67% | 96,00 |
| 21.07.2025 | 11,42 | 11,97 | 11,36 | 11,80 | 3,49% | - |
| 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 | -1,83% | 87,00 |
| 10.07.2025 | 12,86 | 13,19 | 12,57 | 12,57 | -0,83% | - |
| 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 | -0,31% | 3,00 |
| 26.06.2025 | 11,26 | 11,48 | 11,16 | 11,47 | 1,96% | - |
| 25.06.2025 | 11,81 | 11,87 | 11,12 | 11,25 | -3,97% | - |
| 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 | -6,64% | 14,00 |
| 20.06.2025 | 12,29 | 12,42 | 11,94 | 12,28 | 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 | 4,79% | 13,00 |
| 17.06.2025 | 11,68 | 11,99 | 11,42 | 11,75 | 3,18% | - |
| 16.06.2025 | 11,32 | 11,39 | 11,24 | 11,39 | 1,22% | 13,00 |
| 13.06.2025 | 11,23 | 11,49 | 11,16 | 11,25 | -0,95% | - |
| 12.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -1,94% | 34,00 |
| 11.06.2025 | 11,86 | 11,91 | 11,52 | 11,58 | -3,58% | - |
| 10.06.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 3,51% | 100,00 |
| 09.06.2025 | 11,09 | 11,67 | 11,09 | 11,60 | 6,06% | - |
| 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 | -0,89% | 1,00 |
| 30.05.2025 | 12,30 | 12,48 | 12,10 | 12,39 | 1,47% | - |
| 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 | 2,38% | 1.005,00 |
| 26.05.2025 | 11,87 | 11,98 | 11,87 | 11,95 | 1,79% | - |
| 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 | 0,60% | 200,00 |
| 21.05.2025 | 12,23 | 12,26 | 11,67 | 11,71 | -5,11% | - |
| 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 | -3,31% | 101,00 |
| 16.05.2025 | 11,92 | 12,58 | 11,90 | 12,55 | 7,49% | - |