15,045€
-2,18%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 15,28 | 15,70 | 15,09 | 15,09 | -1,89% | 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 | 0,26% | 43,00 |
| 28.01.2025 | 15,52 | 15,79 | 15,41 | 15,44 | -0,23% | - |
| 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 |
| 14.01.2025 | 15,46 | 15,46 | 14,67 | 14,67 | -1,54% | 101,00 |
| 13.01.2025 | 15,33 | 15,33 | 14,90 | 14,90 | -3,37% | 40,00 |
| 10.01.2025 | 15,21 | 15,42 | 15,00 | 15,42 | 1,87% | 619,00 |
| 09.01.2025 | 15,15 | 15,16 | 15,10 | 15,14 | -1,35% | - |
| 08.01.2025 | 15,77 | 15,77 | 15,35 | 15,35 | -4,09% | 91,00 |
| 07.01.2025 | 15,99 | 16,89 | 15,83 | 16,00 | 0,00% | 1.602,00 |
| 06.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,96% | 40,00 |
| 03.01.2025 | 16,77 | 16,77 | 16,66 | 16,66 | 0,21% | 8,00 |
| 02.01.2025 | 16,60 | 16,94 | 16,58 | 16,63 | -0,69% | 1.527,00 |
| 30.12.2024 | 16,77 | 16,95 | 16,74 | 16,74 | -1,24% | 50,00 |
| 27.12.2024 | 16,86 | 17,15 | 16,71 | 16,95 | 4,99% | 1.003,00 |
| 23.12.2024 | 16,26 | 16,55 | 16,15 | 16,15 | -0,83% | 123,00 |
| 20.12.2024 | 16,42 | 16,42 | 16,28 | 16,28 | -1,96% | 62,00 |
| 19.12.2024 | 17,04 | 17,04 | 16,61 | 16,61 | -6,66% | 213,00 |
| 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 |