23,600€
0,98%
Echtzeit-Aktienkurs Medifast Inc.
Bid:
Ask:
Aktienkurse zur Medifast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 23,74 | 23,78 | 23,59 | 23,60 | 0,98% | - |
| 07.05.2024 | 23,61 | 23,68 | 22,80 | 23,37 | -0,51% | 212,00 |
| 06.05.2024 | 24,71 | 24,93 | 23,26 | 23,49 | -4,32% | 1.432,00 |
| 03.05.2024 | 24,34 | 24,55 | 23,67 | 24,55 | 0,45% | 67,00 |
| 02.05.2024 | 24,46 | 25,81 | 24,44 | 24,44 | -8,74% | 392,00 |
| 30.04.2024 | 28,38 | 28,38 | 24,55 | 26,78 | -18,92% | 2.155,00 |
| 29.04.2024 | 31,71 | 33,92 | 31,55 | 33,03 | 4,46% | 1.395,00 |
| 26.04.2024 | 31,32 | 31,62 | 31,30 | 31,62 | 1,38% | 46,00 |
| 25.04.2024 | 30,80 | 31,19 | 30,80 | 31,19 | 1,10% | 24,00 |
| 24.04.2024 | 31,60 | 31,60 | 30,85 | 30,85 | -0,93% | 84,00 |
| 23.04.2024 | 30,67 | 31,14 | 30,67 | 31,14 | 3,08% | 53,00 |
| 22.04.2024 | 30,33 | 30,33 | 30,21 | 30,21 | -0,49% | 34,00 |
| 19.04.2024 | 30,60 | 30,60 | 30,36 | 30,36 | 1,67% | 42,00 |
| 18.04.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -0,96% | 2,00 |
| 17.04.2024 | 30,45 | 30,45 | 30,15 | 30,15 | 2,80% | 155,00 |
| 16.04.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -1,31% | 60,00 |
| 15.04.2024 | 29,56 | 29,85 | 29,56 | 29,72 | 0,54% | 146,00 |
| 12.04.2024 | 30,01 | 30,01 | 29,19 | 29,56 | -1,17% | 126,00 |
| 11.04.2024 | 29,70 | 29,91 | 29,70 | 29,91 | 1,01% | 26,00 |
| 10.04.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -5,73% | 28,00 |
| 09.04.2024 | 30,71 | 31,41 | 30,71 | 31,41 | 3,25% | 207,00 |
| 08.04.2024 | 30,14 | 30,47 | 30,14 | 30,42 | 1,37% | 96,00 |
| 05.04.2024 | 31,22 | 31,22 | 29,95 | 30,01 | -4,61% | 295,00 |
| 04.04.2024 | 31,36 | 31,79 | 31,36 | 31,46 | -0,22% | 97,00 |
| 03.04.2024 | 32,00 | 32,00 | 31,48 | 31,53 | -4,94% | 81,00 |
| 02.04.2024 | 35,10 | 35,10 | 33,17 | 33,17 | -7,45% | 206,00 |
| 28.03.2024 | 35,00 | 35,84 | 35,00 | 35,84 | 2,40% | 370,00 |
| 27.03.2024 | 34,48 | 35,00 | 34,48 | 35,00 | 3,43% | 58,00 |
| 26.03.2024 | 33,28 | 33,84 | 33,28 | 33,84 | 2,11% | 690,00 |
| 25.03.2024 | 32,24 | 33,38 | 31,88 | 33,14 | 3,11% | 1.336,00 |
| 22.03.2024 | 32,26 | 32,28 | 32,14 | 32,14 | -2,13% | 200,00 |
| 21.03.2024 | 33,24 | 33,24 | 32,84 | 32,84 | 1,86% | 165,00 |
| 20.03.2024 | 32,26 | 32,26 | 31,92 | 32,24 | -1,29% | 256,00 |
| 19.03.2024 | 32,74 | 33,06 | 32,66 | 32,66 | 1,87% | 143,00 |
| 18.03.2024 | 33,48 | 33,48 | 32,06 | 32,06 | -4,87% | 41,00 |
| 15.03.2024 | 31,82 | 33,70 | 31,58 | 33,70 | 7,05% | 568,00 |
| 14.03.2024 | 32,90 | 32,96 | 31,48 | 31,48 | -5,58% | 182,00 |
| 13.03.2024 | 33,50 | 33,68 | 33,34 | 33,34 | -0,95% | 211,00 |
| 12.03.2024 | 34,48 | 34,48 | 32,92 | 33,66 | -2,72% | 251,00 |
| 11.03.2024 | 36,24 | 36,32 | 34,60 | 34,60 | -5,10% | 166,00 |
| 08.03.2024 | 34,68 | 36,46 | 34,60 | 36,46 | 5,74% | 71,00 |
| 07.03.2024 | 34,56 | 35,34 | 34,48 | 34,48 | -1,15% | 192,00 |
| 06.03.2024 | 35,52 | 35,52 | 34,88 | 34,88 | -3,11% | 300,00 |
| 05.03.2024 | 36,06 | 36,06 | 36,00 | 36,00 | -2,44% | 74,00 |
| 04.03.2024 | 37,30 | 37,30 | 36,90 | 36,90 | -1,18% | 23,00 |
| 01.03.2024 | 37,04 | 37,38 | 36,46 | 37,34 | 0,59% | 482,00 |
| 29.02.2024 | 37,18 | 37,40 | 37,04 | 37,12 | -0,38% | 167,00 |
| 28.02.2024 | 38,64 | 38,64 | 37,26 | 37,26 | -3,27% | 68,00 |
| 27.02.2024 | 37,16 | 38,78 | 37,16 | 38,52 | 1,90% | 515,00 |
| 26.02.2024 | 37,70 | 37,80 | 37,02 | 37,80 | -2,02% | 390,00 |
| 23.02.2024 | 36,76 | 38,58 | 36,38 | 38,58 | 4,33% | 267,00 |
| 22.02.2024 | 37,66 | 37,66 | 35,50 | 36,98 | 1,15% | 3.350,00 |
| 21.02.2024 | 39,04 | 41,00 | 36,52 | 36,56 | -18,21% | 1.270,00 |
| 20.02.2024 | 46,52 | 46,52 | 44,62 | 44,70 | -4,97% | 256,00 |
| 19.02.2024 | 46,22 | 47,04 | 46,22 | 47,04 | 1,47% | 255,00 |
| 16.02.2024 | 48,28 | 48,58 | 46,36 | 46,36 | -4,65% | 554,00 |
| 15.02.2024 | 49,00 | 49,44 | 47,70 | 48,62 | -1,62% | 99,00 |
| 14.02.2024 | 49,94 | 49,94 | 49,42 | 49,42 | 0,61% | 40,00 |
| 13.02.2024 | 52,20 | 52,20 | 49,12 | 49,12 | -5,72% | 75,00 |
| 12.02.2024 | 49,36 | 52,10 | 49,36 | 52,10 | 4,79% | 671,00 |
| 09.02.2024 | 50,70 | 50,70 | 49,66 | 49,72 | -0,36% | 170,00 |
| 08.02.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -0,80% | 23,00 |
| 07.02.2024 | 50,20 | 50,30 | 50,10 | 50,30 | 1,13% | 43,00 |
| 06.02.2024 | 47,96 | 50,35 | 47,92 | 49,74 | 2,35% | 418,00 |
| 05.02.2024 | 48,92 | 49,08 | 48,30 | 48,60 | -0,33% | 117,00 |
| 02.02.2024 | 51,00 | 51,00 | 48,76 | 48,76 | -4,20% | 359,00 |
| 01.02.2024 | 51,20 | 51,20 | 50,90 | 50,90 | -2,49% | 19,00 |
| 31.01.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | 30,00 |
| 30.01.2024 | 51,00 | 52,20 | 51,00 | 52,20 | 0,58% | 14,00 |
| 29.01.2024 | 50,75 | 51,90 | 50,70 | 51,90 | 2,06% | 579,00 |
| 26.01.2024 | 50,50 | 50,85 | 50,50 | 50,85 | 0,20% | 108,00 |
| 25.01.2024 | 48,82 | 50,75 | 48,82 | 50,75 | 3,61% | 284,00 |
| 24.01.2024 | 50,10 | 50,20 | 48,84 | 48,98 | -2,04% | 440,00 |
| 23.01.2024 | 50,15 | 51,00 | 49,80 | 50,00 | -0,50% | 204,00 |
| 22.01.2024 | 49,38 | 50,25 | 49,38 | 50,25 | 2,26% | 327,00 |
| 19.01.2024 | 47,82 | 49,14 | 47,80 | 49,14 | 3,11% | 327,00 |
| 18.01.2024 | 51,05 | 51,05 | 47,32 | 47,66 | -5,25% | 870,00 |
| 17.01.2024 | 50,55 | 50,65 | 50,20 | 50,30 | -1,37% | 194,00 |
| 16.01.2024 | 56,20 | 56,20 | 51,00 | 51,00 | -9,09% | 427,00 |
| 15.01.2024 | 56,15 | 56,20 | 55,55 | 56,10 | 0,27% | 156,00 |
| 12.01.2024 | 55,85 | 55,95 | 55,80 | 55,95 | 0,00% | 173,00 |
| 11.01.2024 | 58,70 | 58,80 | 55,95 | 55,95 | -3,87% | 394,00 |
| 10.01.2024 | 57,45 | 58,20 | 57,45 | 58,20 | 0,87% | 192,00 |
| 09.01.2024 | 61,55 | 61,55 | 57,70 | 57,70 | -1,95% | 580,00 |
| 08.01.2024 | 58,35 | 59,05 | 58,35 | 58,85 | -0,17% | 184,00 |
| 05.01.2024 | 59,70 | 59,70 | 58,10 | 58,95 | 0,08% | 601,00 |
| 04.01.2024 | 63,00 | 63,00 | 58,90 | 58,90 | -6,73% | 562,00 |
| 03.01.2024 | 64,35 | 64,35 | 63,15 | 63,15 | 0,00% | 276,00 |
| 02.01.2024 | 61,35 | 63,60 | 60,35 | 63,15 | 3,10% | 454,00 |
| 29.12.2023 | 61,35 | 61,85 | 61,25 | 61,25 | -0,65% | 201,00 |
| 28.12.2023 | 60,00 | 61,65 | 59,85 | 61,65 | 2,58% | 680,00 |
| 27.12.2023 | 60,65 | 61,20 | 59,65 | 60,10 | -2,67% | 1.338,00 |
| 22.12.2023 | 61,50 | 62,35 | 61,45 | 61,75 | 1,81% | 261,00 |
| 21.12.2023 | 60,70 | 60,70 | 60,30 | 60,65 | -2,18% | 55,00 |
| 20.12.2023 | 61,40 | 62,00 | 60,70 | 62,00 | 2,14% | 100,00 |
| 19.12.2023 | 60,65 | 60,85 | 60,00 | 60,70 | -0,49% | 1.074,00 |
| 18.12.2023 | 62,90 | 62,95 | 61,00 | 61,00 | -4,91% | 249,00 |
| 15.12.2023 | 64,45 | 65,40 | 63,55 | 64,15 | -0,23% | 476,00 |
| 14.12.2023 | 63,15 | 64,30 | 61,20 | 64,30 | 2,47% | 1.267,00 |
| 13.12.2023 | 70,45 | 70,45 | 57,60 | 62,75 | -10,42% | 1.643,00 |