22,970€
0,70%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,37 | 23,56 | 22,95 | 22,95 | 0,61% | - |
| 16.05.2024 | 23,10 | 24,40 | 22,81 | 22,81 | -5,51% | 45,00 |
| 15.05.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 1,51% | - |
| 14.05.2024 | 23,23 | 23,78 | 23,23 | 23,78 | 3,48% | - |
| 13.05.2024 | 22,98 | 22,98 | 22,98 | 22,98 | 2,27% | - |
| 10.05.2024 | 23,65 | 23,65 | 22,47 | 22,47 | -2,05% | - |
| 09.05.2024 | 22,94 | 22,94 | 22,94 | 22,94 | 1,15% | - |
| 08.05.2024 | 23,48 | 23,48 | 22,68 | 22,68 | -1,86% | - |
| 07.05.2024 | 23,24 | 23,24 | 23,11 | 23,11 | -5,90% | - |
| 06.05.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 1,61% | - |
| 03.05.2024 | 24,07 | 24,17 | 24,07 | 24,17 | -0,70% | 100,00 |
| 02.05.2024 | 24,30 | 24,34 | 24,30 | 24,34 | -4,32% | 20,00 |
| 30.04.2024 | 27,16 | 27,16 | 25,44 | 25,44 | -21,72% | - |
| 29.04.2024 | 31,34 | 32,50 | 31,34 | 32,50 | 5,28% | - |
| 26.04.2024 | 31,27 | 31,27 | 30,87 | 30,87 | 1,31% | - |
| 25.04.2024 | 30,65 | 30,65 | 30,47 | 30,47 | -0,97% | - |
| 24.04.2024 | 31,12 | 31,12 | 30,77 | 30,77 | 0,85% | - |
| 23.04.2024 | 30,31 | 30,94 | 30,31 | 30,51 | 1,97% | 8,00 |
| 22.04.2024 | 30,31 | 30,31 | 29,92 | 29,92 | 0,61% | 40,00 |
| 19.04.2024 | 30,04 | 30,04 | 29,74 | 29,74 | 0,10% | - |
| 18.04.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 1,64% | - |
| 17.04.2024 | 29,98 | 29,98 | 29,23 | 29,23 | -1,52% | - |
| 16.04.2024 | 29,21 | 29,68 | 29,21 | 29,68 | 0,92% | - |
| 15.04.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -0,71% | - |
| 12.04.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 1,23% | - |
| 11.04.2024 | 29,43 | 29,43 | 29,26 | 29,26 | 0,65% | - |
| 10.04.2024 | 31,15 | 31,15 | 29,07 | 29,07 | -5,40% | - |
| 09.04.2024 | 30,08 | 30,73 | 30,08 | 30,73 | 2,40% | - |
| 08.04.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 2,18% | - |
| 05.04.2024 | 31,03 | 31,03 | 29,37 | 29,37 | -4,46% | - |
| 04.04.2024 | 31,19 | 31,19 | 30,74 | 30,74 | -0,74% | - |
| 03.04.2024 | 32,25 | 32,25 | 30,97 | 30,97 | -3,13% | - |
| 02.04.2024 | 34,58 | 34,58 | 31,97 | 31,97 | -8,45% | - |
| 28.03.2024 | 34,48 | 34,92 | 34,48 | 34,92 | 2,40% | - |
| 27.03.2024 | 34,00 | 34,10 | 34,00 | 34,10 | 1,43% | - |
| 26.03.2024 | 32,84 | 33,62 | 32,84 | 33,62 | 3,51% | - |
| 25.03.2024 | 31,74 | 32,48 | 31,74 | 32,48 | 3,24% | - |
| 22.03.2024 | 32,64 | 32,64 | 31,46 | 31,46 | -2,42% | - |
| 21.03.2024 | 32,54 | 32,54 | 32,24 | 32,24 | 0,37% | - |
| 20.03.2024 | 31,80 | 32,12 | 31,80 | 32,12 | 1,77% | - |
| 19.03.2024 | 32,62 | 32,62 | 31,56 | 31,56 | -5,73% | - |
| 18.03.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 1,70% | - |
| 15.03.2024 | 31,38 | 32,92 | 31,38 | 32,92 | 5,58% | - |
| 14.03.2024 | 32,62 | 32,62 | 31,18 | 31,18 | -2,20% | - |
| 13.03.2024 | 33,20 | 33,20 | 31,88 | 31,88 | -3,04% | - |
| 12.03.2024 | 34,34 | 34,34 | 32,88 | 32,88 | -2,89% | - |
| 11.03.2024 | 36,10 | 36,10 | 33,86 | 33,86 | -5,63% | - |
| 08.03.2024 | 34,52 | 35,88 | 34,52 | 35,88 | 4,91% | - |
| 07.03.2024 | 34,44 | 34,44 | 34,20 | 34,20 | -0,52% | - |
| 06.03.2024 | 35,60 | 35,60 | 34,38 | 34,38 | -1,88% | 12,00 |
| 05.03.2024 | 35,90 | 35,90 | 35,04 | 35,04 | -5,30% | - |
| 04.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,65% | 28,00 |
| 01.03.2024 | 36,92 | 36,92 | 36,76 | 36,76 | 0,93% | - |
| 29.02.2024 | 37,04 | 37,04 | 36,42 | 36,42 | -1,73% | - |
| 28.02.2024 | 38,20 | 38,20 | 37,06 | 37,06 | -1,91% | - |
| 27.02.2024 | 37,04 | 38,70 | 37,04 | 37,78 | 1,50% | 387,00 |
| 26.02.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 0,87% | - |
| 23.02.2024 | 36,58 | 36,90 | 36,58 | 36,90 | 1,43% | - |
| 22.02.2024 | 37,42 | 37,50 | 36,38 | 36,38 | 0,50% | 55,00 |
| 21.02.2024 | 38,90 | 38,90 | 36,20 | 36,20 | -18,47% | - |
| 20.02.2024 | 46,22 | 46,22 | 44,40 | 44,40 | -3,73% | 9,00 |
| 19.02.2024 | 46,08 | 46,12 | 46,08 | 46,12 | 0,04% | - |
| 16.02.2024 | 47,66 | 47,66 | 46,10 | 46,10 | -2,41% | - |
| 15.02.2024 | 48,80 | 48,80 | 47,24 | 47,24 | -3,08% | - |
| 14.02.2024 | 49,18 | 49,18 | 48,74 | 48,74 | 0,04% | - |
| 13.02.2024 | 51,25 | 51,25 | 48,72 | 48,72 | -5,76% | - |
| 12.02.2024 | 49,18 | 51,70 | 49,18 | 51,70 | 4,87% | 4,00 |
| 09.02.2024 | 50,45 | 50,45 | 49,30 | 49,30 | -1,50% | - |
| 08.02.2024 | 49,76 | 50,05 | 49,52 | 50,05 | 1,11% | 150,00 |
| 07.02.2024 | 49,60 | 49,60 | 49,50 | 49,50 | 3,95% | - |
| 06.02.2024 | 47,62 | 47,62 | 47,62 | 47,62 | -2,34% | - |
| 05.02.2024 | 48,76 | 48,76 | 48,76 | 48,76 | 0,08% | - |
| 02.02.2024 | 50,45 | 51,15 | 48,72 | 48,72 | -2,36% | 20,00 |
| 01.02.2024 | 50,50 | 50,50 | 49,90 | 49,90 | -0,40% | - |
| 31.01.2024 | 51,80 | 51,80 | 50,10 | 50,10 | -3,28% | - |
| 30.01.2024 | 51,10 | 51,80 | 51,10 | 51,80 | 1,27% | - |
| 29.01.2024 | 51,15 | 52,00 | 51,15 | 51,15 | 1,89% | 117,00 |
| 26.01.2024 | 49,86 | 50,20 | 49,86 | 50,20 | 0,60% | - |
| 25.01.2024 | 48,64 | 49,90 | 48,64 | 49,90 | 3,40% | - |
| 24.01.2024 | 49,58 | 49,58 | 48,26 | 48,26 | -1,99% | - |
| 23.01.2024 | 49,58 | 49,58 | 49,24 | 49,24 | 0,94% | - |
| 22.01.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 0,62% | - |
| 19.01.2024 | 47,66 | 48,48 | 47,66 | 48,48 | 2,84% | - |
| 18.01.2024 | 50,45 | 50,45 | 47,14 | 47,14 | -5,49% | - |
| 17.01.2024 | 50,35 | 50,35 | 49,88 | 49,88 | -1,03% | - |
| 16.01.2024 | 55,15 | 55,15 | 50,40 | 50,40 | -8,36% | - |
| 15.01.2024 | 55,55 | 55,55 | 55,00 | 55,00 | -0,54% | - |
| 12.01.2024 | 56,45 | 56,45 | 55,30 | 55,30 | -0,98% | 100,00 |
| 11.01.2024 | 58,55 | 58,55 | 55,85 | 55,85 | -3,37% | - |
| 10.01.2024 | 57,35 | 57,80 | 57,35 | 57,80 | 1,23% | - |
| 09.01.2024 | 60,80 | 60,80 | 57,10 | 57,10 | -2,06% | - |
| 08.01.2024 | 58,30 | 58,30 | 58,30 | 58,30 | -0,26% | - |
| 05.01.2024 | 59,05 | 59,05 | 58,45 | 58,45 | -6,55% | - |
| 04.01.2024 | 62,55 | 62,55 | 62,55 | 62,55 | 1,54% | - |
| 03.01.2024 | 63,60 | 63,60 | 61,60 | 61,60 | -3,07% | 32,00 |
| 02.01.2024 | 60,60 | 63,55 | 60,60 | 63,55 | 3,84% | - |
| 29.12.2023 | 61,20 | 61,20 | 61,20 | 61,20 | 0,58% | - |
| 28.12.2023 | 59,80 | 60,85 | 59,80 | 60,85 | 0,75% | - |
| 27.12.2023 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
| 22.12.2023 | 61,35 | 61,35 | 60,20 | 60,20 | -1,55% | - |