24,440$
-2,24%
Echtzeit-Aktienkurs Medifast
Bid:
Ask:
Aktienkurse zur Medifast Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 24,83 | 24,99 | 23,78 | 24,43 | -2,28% | 457.862,00 |
| 17.05.2024 | 25,32 | 25,56 | 24,87 | 25,00 | -1,42% | 285.868,00 |
| 16.05.2024 | 25,77 | 26,00 | 24,83 | 25,36 | 0,00% | 333.425,00 |
| 15.05.2024 | 26,83 | 26,85 | 24,63 | 25,36 | -4,08% | 546.316,00 |
| 14.05.2024 | 26,04 | 27,16 | 25,88 | 26,44 | 4,30% | 496.509,00 |
| 13.05.2024 | 25,24 | 27,15 | 25,00 | 25,35 | 1,44% | 452.927,00 |
| 10.05.2024 | 25,62 | 25,65 | 24,67 | 24,99 | -2,84% | 275.198,00 |
| 09.05.2024 | 24,94 | 25,79 | 24,87 | 25,72 | 3,04% | 338.204,00 |
| 08.05.2024 | 25,15 | 25,51 | 24,76 | 24,96 | -2,16% | 336.846,00 |
| 07.05.2024 | 25,36 | 25,64 | 24,58 | 25,51 | 1,31% | 508.782,00 |
| 06.05.2024 | 27,00 | 27,18 | 24,98 | 25,18 | -5,66% | 566.756,00 |
| 03.05.2024 | 26,29 | 26,81 | 25,36 | 26,69 | 2,93% | 459.572,00 |
| 02.05.2024 | 26,90 | 28,44 | 25,82 | 25,93 | -1,63% | 649.944,00 |
| 01.05.2024 | 27,36 | 27,41 | 25,92 | 26,36 | -4,25% | 932.562,00 |
| 30.04.2024 | 26,60 | 29,63 | 26,02 | 27,53 | -22,47% | 1.868.707,00 |
| 29.04.2024 | 34,00 | 36,30 | 34,00 | 35,51 | 5,34% | 633.111,00 |
| 26.04.2024 | 33,42 | 33,95 | 33,06 | 33,71 | 0,63% | 332.426,00 |
| 25.04.2024 | 33,24 | 33,89 | 33,03 | 33,50 | -0,21% | 323.164,00 |
| 24.04.2024 | 33,42 | 33,81 | 32,65 | 33,57 | 0,45% | 218.379,00 |
| 23.04.2024 | 32,34 | 33,63 | 32,29 | 33,42 | 2,52% | 286.604,00 |
| 22.04.2024 | 32,45 | 32,75 | 31,88 | 32,60 | 0,49% | 285.614,00 |
| 19.04.2024 | 32,26 | 33,00 | 32,11 | 32,44 | -0,09% | 288.484,00 |
| 18.04.2024 | 32,05 | 32,66 | 31,71 | 32,47 | 1,85% | 304.141,00 |
| 17.04.2024 | 32,78 | 33,52 | 31,74 | 31,88 | -1,15% | 363.633,00 |
| 16.04.2024 | 31,35 | 32,33 | 31,01 | 32,25 | 2,87% | 488.489,00 |
| 15.04.2024 | 31,38 | 32,03 | 30,96 | 31,35 | -0,51% | 389.067,00 |
| 12.04.2024 | 31,74 | 32,35 | 30,95 | 31,51 | -1,35% | 433.060,00 |
| 11.04.2024 | 32,15 | 32,73 | 31,68 | 31,94 | 0,16% | 334.159,00 |
| 10.04.2024 | 33,09 | 33,20 | 31,61 | 31,89 | -6,34% | 327.820,00 |
| 09.04.2024 | 33,17 | 34,93 | 33,13 | 34,05 | 2,75% | 335.733,00 |
| 08.04.2024 | 33,27 | 34,36 | 33,11 | 33,14 | 0,94% | 466.733,00 |
| 05.04.2024 | 33,56 | 33,82 | 32,38 | 32,83 | -3,10% | 362.488,00 |
| 04.04.2024 | 34,29 | 34,77 | 33,81 | 33,88 | -0,53% | 249.626,00 |
| 03.04.2024 | 34,93 | 35,10 | 33,79 | 34,06 | -3,02% | 252.736,00 |
| 02.04.2024 | 37,18 | 37,18 | 34,90 | 35,12 | -6,37% | 376.075,00 |
| 01.04.2024 | 38,48 | 38,56 | 37,23 | 37,51 | -2,11% | 326.948,00 |
| 28.03.2024 | 37,70 | 39,00 | 37,50 | 38,32 | 2,10% | 355.382,00 |
| 27.03.2024 | 37,54 | 39,14 | 37,49 | 37,53 | 1,24% | 547.692,00 |
| 26.03.2024 | 36,12 | 37,08 | 36,02 | 37,07 | 3,55% | 433.364,00 |
| 25.03.2024 | 35,05 | 36,19 | 35,05 | 35,80 | 3,17% | 352.592,00 |
| 22.03.2024 | 35,69 | 35,75 | 34,50 | 34,70 | -2,64% | 399.597,00 |
| 21.03.2024 | 35,80 | 36,05 | 34,15 | 35,64 | -0,28% | 411.018,00 |
| 20.03.2024 | 34,76 | 35,88 | 34,50 | 35,74 | 2,29% | 317.994,00 |
| 19.03.2024 | 35,59 | 36,03 | 34,85 | 34,94 | -2,54% | 389.078,00 |
| 18.03.2024 | 36,75 | 36,99 | 34,91 | 35,85 | -2,08% | 422.194,00 |
| 15.03.2024 | 34,50 | 36,80 | 34,40 | 36,61 | 5,90% | 1.753.472,00 |
| 14.03.2024 | 36,06 | 36,06 | 34,09 | 34,57 | -3,30% | 590.114,00 |
| 13.03.2024 | 36,00 | 36,96 | 35,63 | 35,75 | -2,32% | 461.858,00 |
| 12.03.2024 | 37,59 | 37,59 | 35,86 | 36,60 | -2,81% | 471.554,00 |
| 11.03.2024 | 39,53 | 40,11 | 37,60 | 37,66 | -5,04% | 333.848,00 |
| 08.03.2024 | 38,58 | 40,32 | 38,58 | 39,66 | 4,12% | 414.683,00 |
| 07.03.2024 | 38,32 | 38,98 | 37,60 | 38,09 | 0,13% | 331.319,00 |
| 06.03.2024 | 39,18 | 39,25 | 38,04 | 38,04 | -2,03% | 315.887,00 |
| 05.03.2024 | 39,20 | 40,21 | 38,60 | 38,83 | -1,70% | 332.449,00 |
| 04.03.2024 | 40,20 | 40,66 | 39,21 | 39,50 | -2,32% | 330.202,00 |
| 01.03.2024 | 40,29 | 40,81 | 38,65 | 40,44 | 0,87% | 325.406,00 |
| 29.02.2024 | 40,40 | 41,34 | 39,66 | 40,09 | -1,18% | 397.271,00 |
| 28.02.2024 | 41,32 | 41,60 | 40,30 | 40,57 | -2,83% | 354.577,00 |
| 27.02.2024 | 41,10 | 42,68 | 40,54 | 41,75 | 2,93% | 410.968,00 |
| 26.02.2024 | 40,61 | 41,56 | 40,13 | 40,56 | -0,42% | 365.940,00 |
| 23.02.2024 | 40,00 | 41,96 | 39,08 | 40,73 | 1,82% | 568.162,00 |
| 22.02.2024 | 40,07 | 41,00 | 38,22 | 40,00 | -0,94% | 716.670,00 |
| 21.02.2024 | 44,49 | 44,72 | 38,79 | 40,38 | -17,47% | 1.239.553,00 |
| 20.02.2024 | 49,90 | 49,90 | 47,21 | 48,93 | -2,12% | 602.725,00 |
| 16.02.2024 | 51,20 | 52,22 | 49,89 | 49,99 | -2,86% | 357.100,00 |
| 15.02.2024 | 52,50 | 52,96 | 51,21 | 51,46 | -2,32% | 294.781,00 |
| 14.02.2024 | 53,60 | 53,80 | 51,66 | 52,68 | -0,38% | 216.533,00 |
| 13.02.2024 | 53,99 | 55,19 | 52,20 | 52,88 | -5,79% | 279.457,00 |
| 12.02.2024 | 53,52 | 56,52 | 53,52 | 56,13 | 4,86% | 248.376,00 |
| 09.02.2024 | 54,30 | 54,80 | 52,96 | 53,53 | -2,10% | 272.479,00 |
| 08.02.2024 | 53,91 | 54,88 | 53,76 | 54,68 | 1,17% | 148.189,00 |
| 07.02.2024 | 53,89 | 54,82 | 53,22 | 54,05 | 0,33% | 193.062,00 |
| 06.02.2024 | 51,78 | 54,12 | 51,67 | 53,87 | 4,26% | 214.294,00 |
| 05.02.2024 | 52,64 | 52,69 | 51,67 | 51,67 | -2,58% | 188.485,00 |
| 02.02.2024 | 53,89 | 54,11 | 52,49 | 53,04 | -3,14% | 206.352,00 |
| 01.02.2024 | 55,08 | 55,82 | 54,45 | 54,76 | 0,20% | 168.432,00 |
| 31.01.2024 | 56,80 | 56,80 | 54,38 | 54,65 | -3,90% | 222.493,00 |
| 30.01.2024 | 55,01 | 57,41 | 54,95 | 56,87 | 1,90% | 277.823,00 |
| 29.01.2024 | 55,23 | 56,37 | 53,30 | 55,81 | 1,05% | 186.799,00 |
| 26.01.2024 | 55,29 | 56,20 | 54,89 | 55,23 | 0,64% | 209.242,00 |
| 25.01.2024 | 53,54 | 55,11 | 52,89 | 54,88 | 2,73% | 205.317,00 |
| 24.01.2024 | 54,94 | 55,50 | 53,08 | 53,42 | -1,11% | 192.751,00 |
| 23.01.2024 | 54,97 | 56,08 | 53,59 | 54,02 | -0,83% | 190.853,00 |
| 22.01.2024 | 53,82 | 54,98 | 53,29 | 54,47 | 2,23% | 209.454,00 |
| 19.01.2024 | 52,49 | 53,90 | 51,50 | 53,28 | 2,38% | 836.639,00 |
| 18.01.2024 | 55,04 | 55,15 | 51,44 | 52,04 | -5,74% | 714.092,00 |
| 17.01.2024 | 55,19 | 55,60 | 54,37 | 55,21 | -0,65% | 440.219,00 |
| 16.01.2024 | 61,00 | 61,07 | 55,05 | 55,57 | -9,15% | 697.210,00 |
| 12.01.2024 | 61,91 | 62,59 | 61,08 | 61,17 | -0,75% | 194.899,00 |
| 11.01.2024 | 64,00 | 64,18 | 61,07 | 61,63 | -4,26% | 345.036,00 |
| 10.01.2024 | 63,15 | 64,70 | 63,00 | 64,37 | 2,06% | 255.969,00 |
| 09.01.2024 | 66,27 | 66,51 | 62,95 | 63,07 | -6,06% | 318.218,00 |
| 08.01.2024 | 64,00 | 67,50 | 63,86 | 67,14 | 4,09% | 239.909,00 |
| 05.01.2024 | 64,67 | 65,27 | 63,10 | 64,50 | -0,82% | 147.265,00 |
| 04.01.2024 | 68,55 | 68,87 | 64,28 | 65,03 | -5,40% | 388.911,00 |
| 03.01.2024 | 70,02 | 70,50 | 67,59 | 68,74 | -2,12% | 455.831,00 |
| 02.01.2024 | 67,22 | 70,58 | 66,98 | 70,23 | 4,48% | 243.893,00 |
| 29.12.2023 | 67,65 | 68,10 | 66,90 | 67,22 | -1,34% | 107.325,00 |
| 28.12.2023 | 66,67 | 68,42 | 66,67 | 68,13 | 1,93% | 192.299,00 |
| 27.12.2023 | 67,03 | 67,48 | 66,02 | 66,84 | -0,54% | 127.154,00 |