Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 254,88 | 254,88 | 252,74 | 253,24 | -1,14% | - |
| 25.02.2021 | 266,52 | 269,08 | 252,63 | 256,14 | -3,01% | - |
| 24.02.2021 | 257,55 | 266,13 | 255,69 | 264,09 | 4,22% | - |
| 23.02.2021 | 249,98 | 255,80 | 248,10 | 253,38 | -2,68% | - |
| 22.02.2021 | 262,88 | 264,42 | 259,38 | 260,37 | -3,08% | - |
| 19.02.2021 | 267,95 | 273,47 | 263,75 | 268,64 | 0,47% | - |
| 18.02.2021 | 269,36 | 271,91 | 265,04 | 267,39 | -2,24% | - |
| 17.02.2021 | 273,52 | 273,54 | 273,52 | 273,52 | 0,35% | - |
| 16.02.2021 | 278,14 | 278,42 | 266,94 | 272,58 | -0,51% | - |
| 12.02.2021 | 271,22 | 275,37 | 269,17 | 273,98 | 0,37% | - |
| 11.02.2021 | 265,16 | 274,17 | 264,26 | 272,98 | 0,43% | - |
| 10.02.2021 | 267,93 | 278,72 | 267,27 | 271,82 | 3,59% | - |
| 09.02.2021 | 258,21 | 266,61 | 251,47 | 262,40 | 1,42% | - |
| 08.02.2021 | 253,37 | 259,90 | 0,00 | 258,72 | 2,71% | - |
| 05.02.2021 | 246,97 | 252,17 | 246,48 | 251,88 | 0,37% | - |
| 04.02.2021 | 248,04 | 252,35 | 245,55 | 250,95 | 2,49% | - |
| 03.02.2021 | 236,85 | 250,26 | 236,71 | 244,86 | 2,91% | - |
| 02.02.2021 | 231,19 | 239,69 | 229,52 | 237,94 | 2,50% | - |
| 01.02.2021 | 229,63 | 235,23 | 0,00 | 232,13 | -1,23% | - |
| 29.01.2021 | 240,68 | 241,73 | 230,94 | 235,02 | -0,90% | - |
| 28.01.2021 | 233,34 | 239,55 | 229,50 | 237,16 | -1,04% | - |
| 27.01.2021 | 244,50 | 246,70 | 235,79 | 239,65 | -1,44% | - |
| 26.01.2021 | 238,51 | 243,83 | 236,30 | 243,15 | 1,46% | - |
| 25.01.2021 | 236,45 | 239,66 | 230,14 | 239,65 | 8,91% | - |
| 22.01.2021 | 218,43 | 221,90 | 217,02 | 220,04 | -0,71% | - |
| 21.01.2021 | 221,18 | 221,62 | 220,97 | 221,62 | -0,69% | - |
| 20.01.2021 | 229,01 | 229,01 | 222,36 | 223,15 | 1,04% | - |
| 19.01.2021 | 213,94 | 221,34 | 213,23 | 220,85 | 6,02% | - |
| 15.01.2021 | 205,16 | 211,19 | 204,02 | 208,30 | -3,78% | - |
| 14.01.2021 | 219,25 | 219,80 | 213,39 | 216,49 | 1,32% | - |
| 13.01.2021 | 209,36 | 218,80 | 208,59 | 213,68 | 2,36% | - |
| 12.01.2021 | 212,01 | 212,01 | 205,24 | 208,75 | 0,57% | - |
| 11.01.2021 | 208,30 | 210,10 | 203,82 | 207,55 | -0,09% | - |
| 08.01.2021 | 203,40 | 209,37 | 202,57 | 207,75 | -3,05% | - |
| 07.01.2021 | 222,21 | 224,83 | 213,57 | 214,28 | -2,10% | - |
| 06.01.2021 | 215,85 | 220,21 | 209,56 | 218,88 | 10,46% | - |
| 05.01.2021 | 195,20 | 200,74 | 194,17 | 198,16 | 2,58% | - |
| 04.01.2021 | 198,16 | 198,16 | 190,13 | 193,17 | -1,82% | - |
| 31.12.2020 | 191,04 | 200,19 | 191,03 | 196,75 | 2,36% | - |
| 30.12.2020 | 194,57 | 196,69 | 191,23 | 192,22 | -0,10% | - |
| 29.12.2020 | 187,13 | 193,00 | 186,70 | 192,41 | 0,03% | - |
| 28.12.2020 | 192,93 | 197,45 | 186,90 | 192,36 | -3,08% | - |
| 24.12.2020 | 201,84 | 202,50 | 195,87 | 198,47 | -1,61% | - |
| 23.12.2020 | 194,28 | 202,49 | 193,94 | 201,72 | 3,99% | - |
| 22.12.2020 | 194,63 | 198,09 | 193,41 | 193,98 | -0,35% | - |
| 21.12.2020 | 193,86 | 197,80 | 193,19 | 194,66 | -2,22% | - |
| 18.12.2020 | 202,11 | 202,11 | 198,34 | 199,08 | -0,79% | - |
| 17.12.2020 | 198,58 | 205,13 | 198,22 | 200,67 | -3,70% | - |
| 16.12.2020 | 199,89 | 208,42 | 196,16 | 208,38 | 4,68% | - |
| 15.12.2020 | 201,27 | 207,33 | 197,30 | 199,07 | 2,15% | - |
| 14.12.2020 | 191,16 | 200,27 | 175,95 | 194,88 | 4,28% | - |
| 11.12.2020 | 189,01 | 215,55 | 183,19 | 186,88 | -3,37% | - |
| 10.12.2020 | 198,08 | 198,08 | 193,40 | 193,40 | -4,59% | - |
| 09.12.2020 | 203,23 | 206,82 | 199,25 | 202,71 | -3,32% | - |
| 08.12.2020 | 200,16 | 213,02 | 197,45 | 209,68 | 2,34% | - |
| 07.12.2020 | 202,10 | 205,27 | 193,68 | 204,88 | 5,29% | - |
| 04.12.2020 | 203,76 | 204,29 | 184,75 | 194,58 | -2,51% | - |
| 03.12.2020 | 206,20 | 208,02 | 178,88 | 199,58 | -3,79% | - |
| 02.12.2020 | 204,30 | 207,43 | 193,83 | 207,43 | -2,07% | - |
| 01.12.2020 | 204,14 | 228,30 | 198,48 | 211,83 | 3,83% | - |
| 30.11.2020 | 203,41 | 207,88 | 202,85 | 204,02 | 0,95% | - |
| 27.11.2020 | 202,76 | 208,10 | 201,63 | 202,11 | 5,38% | - |
| 25.11.2020 | 189,33 | 195,90 | 188,24 | 191,80 | -0,71% | - |
| 24.11.2020 | 187,42 | 194,66 | 187,38 | 193,16 | 0,75% | - |
| 23.11.2020 | 186,89 | 195,35 | 186,87 | 191,74 | 7,08% | - |
| 20.11.2020 | 175,98 | 180,88 | 174,54 | 179,07 | 3,03% | - |
| 19.11.2020 | 172,19 | 174,45 | 171,41 | 173,80 | 3,04% | - |
| 18.11.2020 | 171,01 | 173,51 | 168,42 | 168,68 | -0,99% | - |
| 17.11.2020 | 174,54 | 174,54 | 170,38 | 170,38 | -0,02% | - |
| 16.11.2020 | 169,19 | 170,80 | 167,63 | 170,41 | 0,57% | - |
| 13.11.2020 | 170,74 | 171,38 | 167,02 | 169,45 | 0,48% | - |
| 12.11.2020 | 168,88 | 170,77 | 164,60 | 168,64 | -0,71% | - |
| 11.11.2020 | 169,73 | 173,25 | 167,36 | 169,85 | 4,43% | - |
| 10.11.2020 | 159,36 | 164,87 | 153,99 | 162,64 | 1,43% | - |
| 09.11.2020 | 166,52 | 173,21 | 160,02 | 160,35 | -7,65% | - |
| 06.11.2020 | 165,84 | 174,77 | 164,12 | 173,63 | 3,40% | - |
| 05.11.2020 | 167,16 | 171,43 | 165,35 | 167,93 | 4,50% | - |
| 04.11.2020 | 159,96 | 162,04 | 158,02 | 160,70 | 0,73% | - |
| 03.11.2020 | 168,99 | 169,06 | 158,27 | 159,53 | 10,97% | - |
| 02.11.2020 | 142,34 | 145,43 | 140,73 | 143,77 | 2,77% | - |
| 30.10.2020 | 149,04 | 149,49 | 139,81 | 139,88 | -7,33% | - |
| 29.10.2020 | 148,25 | 151,45 | 145,41 | 150,96 | 1,51% | - |
| 28.10.2020 | 150,07 | 151,72 | 147,09 | 148,71 | -4,83% | - |
| 27.10.2020 | 154,46 | 156,26 | 150,23 | 156,25 | 2,81% | - |
| 26.10.2020 | 148,95 | 152,27 | 148,69 | 151,98 | 0,49% | - |
| 23.10.2020 | 149,19 | 152,05 | 148,88 | 151,25 | 3,07% | - |
| 22.10.2020 | 150,56 | 151,22 | 146,40 | 146,75 | -1,62% | - |
| 21.10.2020 | 147,46 | 151,30 | 147,09 | 149,16 | 1,02% | - |
| 20.10.2020 | 153,02 | 153,05 | 145,80 | 147,66 | -4,70% | - |
| 19.10.2020 | 152,13 | 157,74 | 151,56 | 154,95 | -2,58% | - |
| 16.10.2020 | 161,18 | 162,46 | 155,46 | 159,05 | -1,61% | - |
| 15.10.2020 | 160,27 | 164,30 | 157,91 | 161,65 | 1,74% | - |
| 14.10.2020 | 162,56 | 162,56 | 157,24 | 158,88 | -3,21% | - |
| 13.10.2020 | 164,15 | 164,15 | 164,15 | 164,15 | 0,98% | - |
| 12.10.2020 | 164,66 | 165,66 | 162,05 | 162,55 | -1,61% | - |
| 09.10.2020 | 165,37 | 166,78 | 162,68 | 165,22 | 1,17% | - |
| 08.10.2020 | 165,80 | 166,55 | 161,70 | 163,32 | -1,14% | - |
| 07.10.2020 | 167,58 | 168,09 | 163,70 | 165,20 | 0,13% | - |
| 06.10.2020 | 165,15 | 169,74 | 163,32 | 164,99 | 0,33% | - |
| 05.10.2020 | 164,46 | 164,46 | 164,44 | 164,45 | -0,13% | - |