17,158€
-3,56%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,10 | 17,15 | 17,04 | 17,15 | -3,61% | 31,00 |
| 18.12.2024 | 17,66 | 17,84 | 17,62 | 17,79 | -0,67% | 366,00 |
| 17.12.2024 | 17,25 | 17,91 | 17,25 | 17,91 | 3,02% | 222,00 |
| 16.12.2024 | 18,15 | 18,31 | 17,39 | 17,39 | -8,55% | 22,00 |
| 13.12.2024 | 19,25 | 19,25 | 19,01 | 19,01 | -2,46% | 422,00 |
| 12.12.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -3,28% | 397,00 |
| 11.12.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,05% | 15,00 |
| 10.12.2024 | 19,75 | 20,14 | 19,75 | 20,14 | 6,17% | 667,00 |
| 09.12.2024 | 19,40 | 19,60 | 18,97 | 18,97 | -2,57% | 676,00 |
| 06.12.2024 | 18,83 | 19,85 | 18,83 | 19,47 | 3,73% | 155,00 |
| 05.12.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 2,79% | 81,00 |
| 04.12.2024 | 18,28 | 18,32 | 18,26 | 18,26 | -0,71% | 56,00 |
| 03.12.2024 | 18,75 | 18,95 | 18,34 | 18,39 | 1,71% | 672,00 |
| 02.12.2024 | 18,80 | 18,80 | 18,08 | 18,08 | -1,55% | 2.125,00 |
| 29.11.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -0,62% | 9,00 |
| 28.11.2024 | 18,47 | 18,51 | 18,45 | 18,48 | 6,21% | - |
| 27.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,17% | 80,00 |
| 26.11.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -2,41% | 50,00 |
| 25.11.2024 | 17,79 | 18,26 | 17,54 | 17,86 | 2,23% | 230,00 |
| 22.11.2024 | 17,48 | 17,48 | 17,40 | 17,47 | -0,43% | 690,00 |
| 21.11.2024 | 17,20 | 17,59 | 17,12 | 17,55 | 4,19% | 329,00 |
| 20.11.2024 | 16,02 | 16,84 | 16,02 | 16,84 | 3,09% | 1.544,00 |
| 19.11.2024 | 16,50 | 16,70 | 16,34 | 16,34 | -2,65% | 562,00 |
| 18.11.2024 | 17,26 | 17,26 | 16,78 | 16,78 | -2,56% | 140,00 |
| 15.11.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,15% | 2,00 |
| 14.11.2024 | 18,42 | 18,67 | 17,42 | 17,42 | -6,67% | 221,00 |
| 13.11.2024 | 18,44 | 18,67 | 18,44 | 18,67 | 2,30% | 21,00 |
| 12.11.2024 | 18,27 | 18,33 | 17,84 | 18,25 | 1,93% | - |
| 11.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,08% | 18,00 |
| 08.11.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -3,64% | 35,00 |
| 07.11.2024 | 18,41 | 18,56 | 18,37 | 18,56 | -3,56% | 450,00 |
| 06.11.2024 | 19,39 | 19,39 | 19,25 | 19,25 | 5,34% | 460,00 |
| 05.11.2024 | 17,84 | 19,20 | 17,80 | 18,27 | 5,00% | 2.561,00 |
| 04.11.2024 | 16,97 | 17,56 | 16,94 | 17,40 | -0,51% | 438,00 |
| 01.11.2024 | 17,08 | 17,49 | 17,06 | 17,49 | 3,95% | 412,00 |
| 31.10.2024 | 16,99 | 16,99 | 16,83 | 16,83 | -2,83% | 36,00 |
| 30.10.2024 | 17,03 | 17,32 | 17,03 | 17,32 | 1,14% | 168,00 |
| 29.10.2024 | 16,54 | 17,17 | 16,30 | 17,12 | 2,95% | - |
| 28.10.2024 | 16,31 | 16,63 | 16,16 | 16,63 | 3,12% | 152,00 |
| 25.10.2024 | 16,30 | 16,74 | 16,08 | 16,13 | -1,42% | - |
| 24.10.2024 | 16,32 | 16,36 | 16,32 | 16,36 | 0,43% | 69,00 |
| 23.10.2024 | 16,10 | 16,29 | 16,10 | 16,29 | 0,18% | 130,00 |
| 22.10.2024 | 16,30 | 16,42 | 16,26 | 16,26 | -0,79% | 279,00 |
| 21.10.2024 | 16,57 | 16,57 | 16,39 | 16,39 | -1,12% | 251,00 |
| 18.10.2024 | 16,46 | 16,58 | 16,46 | 16,58 | 2,79% | 117,00 |
| 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 | 0,00% | 33,00 |
| 15.10.2024 | 15,99 | 16,30 | 15,95 | 16,30 | 1,37% | 656,00 |
| 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 | -0,81% | 178,00 |
| 30.09.2024 | 17,20 | 17,67 | 17,14 | 17,29 | -1,37% | - |
| 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 | 3,67% | 87,00 |
| 25.09.2024 | 17,04 | 17,10 | 16,17 | 16,55 | -2,72% | - |
| 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 | -2,01% | 874,00 |
| 19.09.2024 | 17,17 | 17,30 | 16,90 | 17,04 | -0,97% | - |
| 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 | -3,63% | 80,00 |
| 10.09.2024 | 16,36 | 17,12 | 16,33 | 17,07 | 0,74% | - |
| 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 | -0,24% | 8,00 |
| 30.08.2024 | 16,86 | 17,04 | 16,33 | 16,58 | -0,99% | - |
| 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 | -1,63% | 26,00 |
| 26.08.2024 | 17,86 | 18,16 | 17,24 | 17,28 | 1,01% | - |
| 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 | -2,11% | 100,00 |
| 09.08.2024 | 18,08 | 18,55 | 17,61 | 17,93 | 2,27% | - |
| 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 |