30,210€
3,32%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 29,49 | 30,47 | 29,08 | 30,35 | 2,93% | - |
| 15.04.2024 | 29,71 | 30,15 | 29,08 | 29,49 | -0,47% | - |
| 12.04.2024 | 29,84 | 30,48 | 28,96 | 29,63 | -0,50% | - |
| 11.04.2024 | 29,69 | 30,62 | 29,51 | 29,78 | 0,27% | - |
| 10.04.2024 | 31,40 | 31,49 | 29,33 | 29,70 | -5,29% | - |
| 09.04.2024 | 30,55 | 32,18 | 30,43 | 31,36 | 2,70% | - |
| 08.04.2024 | 30,26 | 31,75 | 30,10 | 30,53 | 0,76% | - |
| 05.04.2024 | 31,21 | 31,69 | 29,79 | 30,30 | -3,10% | - |
| 04.04.2024 | 31,37 | 32,03 | 31,14 | 31,27 | -0,56% | - |
| 03.04.2024 | 32,50 | 32,73 | 31,26 | 31,45 | -3,62% | - |
| 02.04.2024 | 35,00 | 35,03 | 32,34 | 32,63 | -8,25% | - |
| 28.03.2024 | 34,52 | 36,16 | 34,52 | 35,56 | 1,17% | - |
| 27.03.2024 | 34,28 | 36,24 | 34,24 | 35,15 | 4,36% | - |
| 26.03.2024 | 33,11 | 34,27 | 33,05 | 33,68 | 1,02% | - |
| 25.03.2024 | 32,04 | 33,43 | 31,84 | 33,34 | 3,03% | - |
| 22.03.2024 | 32,89 | 33,12 | 31,88 | 32,36 | -0,89% | - |
| 21.03.2024 | 32,83 | 33,14 | 31,42 | 32,65 | 0,00% | - |
| 20.03.2024 | 32,08 | 32,91 | 31,76 | 32,65 | 1,11% | 120,00 |
| 19.03.2024 | 32,95 | 33,32 | 32,01 | 32,29 | -3,53% | - |
| 18.03.2024 | 33,69 | 34,07 | 32,05 | 33,47 | -0,03% | - |
| 15.03.2024 | 31,65 | 34,21 | 31,47 | 33,48 | 2,07% | - |
| 14.03.2024 | 32,71 | 33,10 | 31,26 | 32,80 | -0,94% | - |
| 13.03.2024 | 33,48 | 33,82 | 32,49 | 33,11 | -0,24% | - |
| 12.03.2024 | 34,65 | 34,83 | 32,73 | 33,19 | -6,85% | - |
| 11.03.2024 | 36,25 | 36,68 | 34,33 | 35,63 | -1,82% | - |
| 08.03.2024 | 34,74 | 36,92 | 34,69 | 36,29 | 4,31% | 444,00 |
| 07.03.2024 | 34,73 | 35,78 | 34,27 | 34,79 | -0,46% | - |
| 06.03.2024 | 35,85 | 36,43 | 34,87 | 34,95 | -2,32% | - |
| 05.03.2024 | 36,23 | 37,16 | 35,45 | 35,78 | -1,84% | - |
| 04.03.2024 | 37,31 | 37,49 | 35,99 | 36,45 | -2,36% | - |
| 01.03.2024 | 37,16 | 37,71 | 35,77 | 37,33 | 0,62% | - |
| 29.02.2024 | 37,40 | 38,20 | 36,64 | 37,10 | -1,01% | - |
| 28.02.2024 | 38,51 | 38,60 | 37,15 | 37,48 | -2,67% | - |
| 27.02.2024 | 37,31 | 39,44 | 37,31 | 38,51 | 2,86% | - |
| 26.02.2024 | 37,53 | 38,37 | 36,91 | 37,44 | -0,56% | - |
| 23.02.2024 | 36,94 | 38,83 | 36,10 | 37,65 | 1,87% | - |
| 22.02.2024 | 37,80 | 37,94 | 35,14 | 36,96 | -0,99% | 250,00 |
| 21.02.2024 | 39,52 | 41,78 | 35,84 | 37,33 | -17,50% | 279,00 |
| 20.02.2024 | 46,50 | 46,55 | 43,58 | 45,25 | -2,92% | - |
| 19.02.2024 | 46,45 | 46,74 | 46,15 | 46,61 | 0,43% | - |
| 16.02.2024 | 47,93 | 48,35 | 46,26 | 46,41 | -2,87% | - |
| 15.02.2024 | 49,19 | 49,54 | 47,45 | 47,78 | -2,79% | - |
| 14.02.2024 | 49,44 | 50,47 | 47,98 | 49,15 | -0,55% | - |
| 13.02.2024 | 52,08 | 52,10 | 48,61 | 49,42 | -5,19% | - |
| 12.02.2024 | 49,32 | 52,58 | 49,32 | 52,13 | 4,96% | - |
| 09.02.2024 | 50,78 | 51,00 | 48,98 | 49,66 | -2,15% | - |
| 08.02.2024 | 50,16 | 50,98 | 49,87 | 50,75 | 1,10% | 58,00 |
| 07.02.2024 | 50,01 | 51,00 | 49,39 | 50,20 | 0,29% | - |
| 06.02.2024 | 48,17 | 50,48 | 48,04 | 50,06 | 4,02% | 100,00 |
| 05.02.2024 | 49,12 | 49,35 | 48,02 | 48,12 | -2,14% | 106,00 |
| 02.02.2024 | 50,78 | 50,96 | 48,55 | 49,17 | -2,44% | - |
| 01.02.2024 | 50,70 | 51,33 | 50,10 | 50,40 | -0,40% | 3,00 |
| 31.01.2024 | 52,23 | 52,85 | 50,28 | 50,60 | -3,62% | - |
| 30.01.2024 | 51,58 | 53,10 | 50,60 | 52,50 | 2,24% | - |
| 29.01.2024 | 50,88 | 52,18 | 49,23 | 51,35 | 0,88% | 60,00 |
| 26.01.2024 | 50,30 | 51,85 | 50,18 | 50,90 | 0,59% | - |
| 25.01.2024 | 48,84 | 51,00 | 48,69 | 50,60 | 3,12% | - |
| 24.01.2024 | 49,98 | 50,93 | 48,68 | 49,07 | -1,53% | - |
| 23.01.2024 | 49,72 | 51,73 | 49,33 | 49,83 | -0,47% | - |
| 22.01.2024 | 49,14 | 50,50 | 48,92 | 50,07 | 2,47% | - |
| 19.01.2024 | 47,99 | 49,66 | 47,42 | 48,86 | 2,13% | 155,00 |
| 18.01.2024 | 50,50 | 51,33 | 47,31 | 47,84 | -5,73% | - |
| 17.01.2024 | 50,83 | 51,28 | 49,93 | 50,75 | -0,68% | - |
| 16.01.2024 | 55,50 | 56,15 | 50,53 | 51,10 | -8,50% | - |
| 15.01.2024 | 55,98 | 56,00 | 55,60 | 55,85 | -0,13% | - |
| 12.01.2024 | 56,13 | 57,23 | 55,63 | 55,93 | -0,49% | - |
| 11.01.2024 | 58,83 | 58,98 | 55,55 | 56,20 | -4,30% | 20,00 |
| 10.01.2024 | 57,68 | 59,03 | 57,53 | 58,73 | 1,82% | - |
| 09.01.2024 | 61,23 | 61,25 | 57,45 | 57,68 | -5,88% | - |
| 08.01.2024 | 58,93 | 61,75 | 58,13 | 61,28 | 3,81% | - |
| 05.01.2024 | 59,38 | 59,83 | 57,83 | 59,03 | -0,67% | - |
| 04.01.2024 | 63,00 | 63,03 | 58,75 | 59,43 | -5,52% | - |
| 03.01.2024 | 63,75 | 64,53 | 61,78 | 62,90 | -2,22% | - |
| 02.01.2024 | 60,95 | 64,48 | 60,55 | 64,33 | 4,64% | 784,00 |
| 29.12.2023 | 61,30 | 61,65 | 61,30 | 61,48 | -0,16% | 65,00 |
| 28.12.2023 | 60,23 | 61,98 | 59,93 | 61,58 | 2,16% | - |
| 27.12.2023 | 60,88 | 60,95 | 59,30 | 60,28 | -0,45% | - |
| 22.12.2023 | 61,83 | 62,70 | 60,20 | 60,55 | -2,30% | - |
| 21.12.2023 | 61,50 | 62,15 | 60,25 | 61,98 | 1,06% | - |
| 20.12.2023 | 61,18 | 63,33 | 60,48 | 61,33 | 0,41% | - |
| 19.12.2023 | 60,38 | 61,55 | 60,03 | 61,08 | 0,70% | 20,00 |
| 18.12.2023 | 62,50 | 62,90 | 60,43 | 60,65 | -3,15% | 200,00 |
| 15.12.2023 | 64,05 | 66,20 | 62,13 | 62,63 | -2,00% | 28,00 |
| 14.12.2023 | 63,43 | 64,60 | 60,35 | 63,90 | 1,23% | 820,00 |
| 13.12.2023 | 69,75 | 70,23 | 57,48 | 63,13 | -9,56% | 10,00 |
| 12.12.2023 | 69,43 | 70,95 | 67,65 | 69,80 | 0,76% | - |
| 11.12.2023 | 69,38 | 70,10 | 68,73 | 69,28 | -0,18% | - |
| 08.12.2023 | 69,38 | 70,63 | 69,03 | 69,40 | 3,97% | - |
| 07.12.2023 | 67,05 | 70,00 | 66,75 | 66,75 | -0,45% | - |
| 06.12.2023 | 63,40 | 67,50 | 63,25 | 67,05 | 6,26% | - |
| 05.12.2023 | 64,03 | 64,45 | 62,63 | 63,10 | -1,94% | 11,00 |
| 04.12.2023 | 62,63 | 65,03 | 62,48 | 64,35 | 2,43% | - |
| 01.12.2023 | 60,78 | 63,75 | 60,43 | 62,83 | 3,12% | - |
| 30.11.2023 | 59,90 | 61,75 | 59,90 | 60,93 | 1,37% | - |
| 29.11.2023 | 59,53 | 60,80 | 59,53 | 60,10 | 1,01% | - |
| 28.11.2023 | 59,45 | 60,05 | 58,90 | 59,50 | 0,38% | 330,00 |
| 27.11.2023 | 60,05 | 60,73 | 59,03 | 59,28 | -2,15% | - |
| 24.11.2023 | 60,95 | 61,53 | 59,98 | 60,58 | -0,74% | - |
| 23.11.2023 | 60,75 | 61,13 | 60,75 | 61,03 | -0,08% | - |
| 22.11.2023 | 60,25 | 62,03 | 60,20 | 61,08 | 1,37% | - |