26,125€
-2,63%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 26,92 | 33,17 | 24,37 | 26,02 | -3,02% | 230,00 |
| 29.04.2024 | 31,51 | 33,85 | 26,28 | 26,83 | -14,77% | 135,00 |
| 26.04.2024 | 31,24 | 31,79 | 30,94 | 31,48 | 0,80% | - |
| 25.04.2024 | 31,56 | 31,57 | 30,81 | 31,23 | -0,54% | - |
| 24.04.2024 | 31,24 | 31,61 | 30,55 | 31,40 | 0,74% | - |
| 23.04.2024 | 30,60 | 31,38 | 30,36 | 31,17 | 1,86% | - |
| 22.04.2024 | 30,44 | 30,79 | 29,94 | 30,60 | 0,39% | - |
| 19.04.2024 | 30,51 | 30,95 | 30,12 | 30,48 | -0,20% | - |
| 18.04.2024 | 29,83 | 30,67 | 29,61 | 30,54 | 2,35% | - |
| 17.04.2024 | 30,37 | 31,50 | 29,77 | 29,84 | -1,49% | 50,00 |
| 16.04.2024 | 29,51 | 30,44 | 29,16 | 30,29 | 2,54% | - |
| 15.04.2024 | 29,44 | 30,08 | 29,16 | 29,54 | -0,14% | - |
| 12.04.2024 | 29,78 | 30,40 | 29,05 | 29,58 | -0,97% | - |
| 11.04.2024 | 29,69 | 30,54 | 29,59 | 29,87 | 0,50% | 50,00 |
| 10.04.2024 | 31,36 | 31,65 | 29,40 | 29,72 | -5,14% | 60,00 |
| 09.04.2024 | 30,52 | 32,13 | 30,43 | 31,33 | 2,35% | 100,00 |
| 08.04.2024 | 30,29 | 31,66 | 30,25 | 30,61 | 0,99% | 50,00 |
| 05.04.2024 | 31,55 | 31,71 | 29,88 | 30,31 | -3,16% | - |
| 04.04.2024 | 31,52 | 31,92 | 31,22 | 31,30 | -0,67% | - |
| 03.04.2024 | 32,77 | 32,77 | 31,34 | 31,51 | -3,25% | 50,00 |
| 02.04.2024 | 34,95 | 35,52 | 32,43 | 32,57 | -8,38% | 125,00 |
| 28.03.2024 | 34,68 | 36,10 | 34,68 | 35,55 | 2,45% | - |
| 27.03.2024 | 34,24 | 36,15 | 34,24 | 34,70 | 1,73% | 5,00 |
| 26.03.2024 | 33,04 | 34,23 | 33,02 | 34,11 | 3,24% | - |
| 25.03.2024 | 32,23 | 33,38 | 31,84 | 33,04 | 2,90% | 331,00 |
| 22.03.2024 | 33,12 | 33,12 | 31,96 | 32,11 | -2,28% | - |
| 21.03.2024 | 32,74 | 33,07 | 31,49 | 32,86 | 0,74% | - |
| 20.03.2024 | 32,39 | 32,87 | 31,83 | 32,62 | 1,27% | - |
| 19.03.2024 | 32,70 | 33,27 | 32,07 | 32,21 | -2,33% | - |
| 18.03.2024 | 33,65 | 34,07 | 32,13 | 32,98 | -2,17% | 50,00 |
| 15.03.2024 | 31,79 | 33,83 | 31,49 | 33,71 | 6,04% | 50,00 |
| 14.03.2024 | 32,66 | 32,97 | 31,34 | 31,79 | -2,60% | - |
| 13.03.2024 | 33,51 | 33,76 | 32,57 | 32,64 | -2,36% | 3,00 |
| 12.03.2024 | 34,44 | 34,83 | 32,82 | 33,43 | -3,16% | - |
| 11.03.2024 | 36,58 | 36,67 | 34,41 | 34,52 | -4,85% | - |
| 08.03.2024 | 34,76 | 36,85 | 34,70 | 36,28 | 4,01% | 50,00 |
| 07.03.2024 | 35,19 | 35,79 | 34,36 | 34,88 | -0,54% | - |
| 06.03.2024 | 35,77 | 36,09 | 34,93 | 35,07 | -2,12% | 14,00 |
| 05.03.2024 | 36,40 | 37,05 | 35,54 | 35,83 | -1,62% | - |
| 04.03.2024 | 37,35 | 37,36 | 36,11 | 36,42 | -2,59% | - |
| 01.03.2024 | 37,45 | 37,61 | 35,86 | 37,39 | 0,75% | 30,00 |
| 29.02.2024 | 37,45 | 38,13 | 36,71 | 37,11 | -1,41% | - |
| 28.02.2024 | 38,51 | 38,52 | 37,23 | 37,64 | -2,31% | - |
| 27.02.2024 | 37,39 | 39,34 | 37,15 | 38,53 | 2,58% | 48,00 |
| 26.02.2024 | 37,39 | 38,30 | 36,97 | 37,56 | -0,63% | 18,00 |
| 23.02.2024 | 36,97 | 38,73 | 36,19 | 37,80 | 2,52% | 70,00 |
| 22.02.2024 | 37,26 | 37,89 | 35,25 | 36,87 | -0,94% | 455,00 |
| 21.02.2024 | 40,33 | 41,67 | 35,89 | 37,22 | -7,23% | 161,00 |
| 20.02.2024 | 46,77 | 46,77 | 38,64 | 40,12 | -14,22% | 210,00 |
| 19.02.2024 | 46,40 | 46,89 | 46,37 | 46,77 | 0,58% | - |
| 16.02.2024 | 47,78 | 48,47 | 46,32 | 46,50 | -2,88% | - |
| 15.02.2024 | 49,14 | 49,25 | 47,59 | 47,88 | -2,64% | 30,00 |
| 14.02.2024 | 49,38 | 50,30 | 48,11 | 49,18 | -0,85% | - |
| 13.02.2024 | 51,98 | 52,13 | 48,74 | 49,60 | -4,84% | - |
| 12.02.2024 | 49,76 | 52,43 | 49,53 | 52,13 | 4,90% | - |
| 09.02.2024 | 51,08 | 51,08 | 49,11 | 49,69 | -2,09% | 30,00 |
| 08.02.2024 | 50,18 | 50,88 | 50,00 | 50,75 | 1,34% | 53,00 |
| 07.02.2024 | 50,09 | 50,85 | 49,56 | 50,08 | 0,25% | - |
| 06.02.2024 | 48,10 | 50,33 | 48,06 | 49,96 | 3,60% | 10,00 |
| 05.02.2024 | 49,18 | 49,51 | 48,07 | 48,22 | -2,19% | - |
| 02.02.2024 | 50,38 | 50,98 | 48,69 | 49,30 | -2,18% | - |
| 01.02.2024 | 50,53 | 51,33 | 50,23 | 50,40 | -0,49% | - |
| 31.01.2024 | 52,58 | 52,58 | 50,43 | 50,65 | -3,29% | - |
| 30.01.2024 | 51,58 | 52,95 | 50,68 | 52,38 | 1,55% | - |
| 29.01.2024 | 50,85 | 52,03 | 49,63 | 51,58 | 1,23% | - |
| 26.01.2024 | 50,60 | 51,68 | 50,13 | 50,95 | 0,59% | - |
| 25.01.2024 | 49,11 | 50,88 | 48,84 | 50,65 | 3,43% | - |
| 24.01.2024 | 50,20 | 50,83 | 48,82 | 48,97 | -1,86% | 20,00 |
| 23.01.2024 | 50,00 | 51,55 | 49,47 | 49,90 | -0,29% | - |
| 22.01.2024 | 48,89 | 50,40 | 48,89 | 50,05 | 2,20% | 20,00 |
| 19.01.2024 | 47,42 | 49,51 | 47,42 | 48,97 | 2,36% | 42,00 |
| 18.01.2024 | 51,03 | 51,33 | 47,36 | 47,84 | -5,50% | 129,00 |
| 17.01.2024 | 51,10 | 51,58 | 50,05 | 50,63 | -1,17% | 25,00 |
| 16.01.2024 | 55,85 | 56,10 | 50,65 | 51,23 | -8,28% | 25,00 |
| 15.01.2024 | 55,88 | 56,00 | 55,78 | 55,85 | -0,27% | - |
| 12.01.2024 | 56,08 | 57,10 | 55,75 | 56,00 | -0,49% | - |
| 11.01.2024 | 58,68 | 58,98 | 55,70 | 56,28 | -4,05% | - |
| 10.01.2024 | 57,70 | 58,90 | 57,63 | 58,65 | 1,69% | 57,00 |
| 09.01.2024 | 61,33 | 61,33 | 57,63 | 57,68 | -5,88% | - |
| 08.01.2024 | 58,60 | 61,60 | 58,30 | 61,28 | 3,77% | - |
| 05.01.2024 | 59,40 | 59,83 | 58,20 | 59,05 | -0,76% | 80,00 |
| 04.01.2024 | 62,93 | 63,18 | 58,88 | 59,50 | -4,99% | 101,00 |
| 03.01.2024 | 64,20 | 64,40 | 61,95 | 62,63 | -2,64% | 61,00 |
| 02.01.2024 | 61,38 | 64,40 | 60,53 | 64,33 | 4,81% | 45,00 |
| 29.12.2023 | 61,58 | 61,93 | 61,35 | 61,38 | -0,24% | - |
| 28.12.2023 | 60,18 | 61,85 | 60,13 | 61,53 | 2,20% | - |
| 27.12.2023 | 60,38 | 61,18 | 59,48 | 60,20 | -0,78% | 15,00 |
| 22.12.2023 | 61,90 | 62,53 | 60,40 | 60,68 | -2,02% | - |
| 21.12.2023 | 61,23 | 62,00 | 60,38 | 61,93 | 1,31% | - |
| 20.12.2023 | 61,00 | 63,20 | 60,55 | 61,13 | -0,08% | - |
| 19.12.2023 | 60,73 | 61,45 | 60,13 | 61,18 | 0,82% | - |
| 18.12.2023 | 63,10 | 63,10 | 60,50 | 60,68 | -3,04% | 34,00 |
| 15.12.2023 | 63,98 | 66,00 | 62,33 | 62,58 | -1,69% | - |
| 14.12.2023 | 63,23 | 64,40 | 60,43 | 63,65 | 0,32% | 6,00 |
| 13.12.2023 | 69,85 | 70,23 | 57,60 | 63,45 | -8,90% | 155,00 |
| 12.12.2023 | 69,35 | 70,78 | 67,88 | 69,65 | 0,51% | - |
| 11.12.2023 | 69,80 | 69,90 | 68,93 | 69,30 | 0,00% | 41,00 |
| 08.12.2023 | 70,10 | 70,40 | 69,13 | 69,30 | -0,07% | - |
| 07.12.2023 | 67,08 | 69,88 | 66,93 | 69,35 | 3,55% | - |
| 06.12.2023 | 62,53 | 67,35 | 62,53 | 66,98 | 6,06% | 30,00 |