Medifast, Inc. MED
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$11,73+0,30 (+2,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,73 | +2,62 % | $11,56 | $11,75 | $11,54 | 82,62K |
| 2026-10-01 | $11,43 | -0,78 % | $11,44 | $11,67 | $11,30 | 123,20K |
| 2026-09-30 | $11,52 | -0,78 % | $11,68 | $11,72 | $11,51 | 138,10K |
| 2026-09-29 | $11,61 | -0,85 % | $11,77 | $11,79 | $11,60 | 124,00K |
| 2026-09-28 | $11,71 | -3,78 % | $12,05 | $12,13 | $11,71 | 113,00K |
| 2026-09-25 | $12,17 | +2,10 % | $11,89 | $12,31 | $11,83 | 200,40K |
| 2026-09-24 | $11,92 | -0,25 % | $11,91 | $12,02 | $11,75 | 78,50K |
| 2026-09-23 | $11,95 | -1,08 % | $12,04 | $12,18 | $11,86 | 113,90K |
| 2026-09-22 | $12,08 | -1,47 % | $12,38 | $12,48 | $12,08 | 72,60K |
| 2026-09-21 | $12,26 | +4,16 % | $11,82 | $12,34 | $11,82 | 158,10K |
| 2026-09-18 | $11,77 | -1,59 % | $11,94 | $12,05 | $11,73 | 399,00K |
| 2026-09-17 | $11,96 | 0,00 % | $12,03 | $12,12 | $11,94 | 82,70K |
| 2026-09-16 | $11,96 | -0,25 % | $12,08 | $12,13 | $11,90 | 106,80K |
| 2026-09-15 | $11,99 | -0,08 % | $12,04 | $12,06 | $11,80 | 69,50K |
| 2026-09-14 | $12,00 | -0,33 % | $12,02 | $12,20 | $11,97 | 62,30K |
| 2026-09-11 | $12,04 | -0,08 % | $12,10 | $12,23 | $11,94 | 75,70K |
| 2026-09-10 | $12,05 | -0,74 % | $12,04 | $12,09 | $11,88 | 50,90K |
| 2026-09-09 | $12,14 | -0,16 % | $12,11 | $12,21 | $11,90 | 82,80K |
| 2026-09-08 | $12,16 | -3,72 % | $12,63 | $12,64 | $12,12 | 88,20K |
| 2026-09-04 | $12,63 | +0,72 % | $12,53 | $12,66 | $12,37 | 54,70K |
| 2026-09-03 | $12,54 | -1,03 % | $12,67 | $12,97 | $12,34 | 108,70K |
| 2026-09-02 | $12,67 | +4,80 % | $12,17 | $13,04 | $12,17 | 224,50K |
| 2026-09-01 | $12,09 | -0,41 % | $12,01 | $12,35 | $12,01 | 111,00K |
| 2026-08-31 | $12,14 | -0,33 % | $12,03 | $12,30 | $12,00 | 132,90K |
| 2026-08-28 | $12,18 | +0,16 % | $12,21 | $12,45 | $11,86 | 107,70K |
| 2026-08-27 | $12,16 | -0,49 % | $12,28 | $12,57 | $12,10 | 70,70K |
| 2026-08-26 | $12,22 | +0,49 % | $12,05 | $12,49 | $12,05 | 167,10K |
| 2026-08-25 | $12,16 | +1,33 % | $12,04 | $12,19 | $11,99 | 97,70K |
| 2026-08-24 | $12,00 | +0,42 % | $11,99 | $12,26 | $11,97 | 123,70K |
| 2026-08-21 | $11,95 | +2,84 % | $11,76 | $12,08 | $11,55 | 178,50K |
| 2026-08-20 | $11,62 | +0,35 % | $11,52 | $11,77 | $11,43 | 126,90K |
| 2026-08-19 | $11,58 | +2,57 % | $11,31 | $11,80 | $11,31 | 129,40K |
| 2026-08-18 | $11,29 | -1,31 % | $11,31 | $11,60 | $11,26 | 73,50K |
| 2026-08-17 | $11,44 | 0,00 % | $11,40 | $11,67 | $11,33 | 161,10K |
| 2026-08-14 | $11,44 | -0,35 % | $11,44 | $11,66 | $11,40 | 74,40K |
| 2026-08-13 | $11,48 | -0,95 % | $11,56 | $11,80 | $11,46 | 89,80K |
| 2026-08-12 | $11,59 | -0,52 % | $11,66 | $11,77 | $11,52 | 117,50K |
| 2026-08-11 | $11,65 | -3,64 % | $11,99 | $12,05 | $11,59 | 77,90K |
| 2026-08-10 | $12,09 | -4,20 % | $12,55 | $12,78 | $12,00 | 112,10K |
| 2026-08-07 | $12,62 | +4,13 % | $12,23 | $12,84 | $12,19 | 140,50K |
| 2026-08-06 | $12,12 | -1,30 % | $12,42 | $12,47 | $11,66 | 338,80K |
| 2026-08-05 | $12,28 | -6,12 % | $13,14 | $13,36 | $12,23 | 347,60K |
| 2026-08-04 | $13,08 | +34,29 % | $12,03 | $13,45 | $11,95 | 908,20K |
| 2026-08-03 | $9,74 | -0,92 % | $9,77 | $10,13 | $9,68 | 250,80K |
| 2026-07-31 | $9,83 | -0,81 % | $9,86 | $9,95 | $9,63 | 103,40K |
| 2026-07-30 | $9,91 | +2,80 % | $9,60 | $9,97 | $9,60 | 120,50K |
| 2026-07-29 | $9,64 | -1,13 % | $9,67 | $9,79 | $9,52 | 128,50K |
| 2026-07-28 | $9,75 | -1,61 % | $9,86 | $10,00 | $9,65 | 98,20K |
| 2026-07-27 | $9,91 | +2,38 % | $9,63 | $9,98 | $9,50 | 152,20K |
| 2026-07-24 | $9,68 | +2,43 % | $9,44 | $9,70 | $9,39 | 207,50K |
| 2026-07-23 | $9,45 | -3,18 % | $9,76 | $9,78 | $9,39 | 262,70K |
| 2026-07-22 | $9,76 | -7,22 % | $10,51 | $10,69 | $9,76 | 262,10K |
| 2026-07-21 | $10,52 | +1,35 % | $10,29 | $10,53 | $10,27 | 156,70K |
| 2026-07-20 | $10,38 | +1,17 % | $10,29 | $10,42 | $10,11 | 158,60K |
| 2026-07-17 | $10,26 | -2,29 % | $10,50 | $10,67 | $10,24 | 165,10K |
| 2026-07-16 | $10,50 | -1,22 % | $10,58 | $10,78 | $10,44 | 128,50K |
| 2026-07-15 | $10,63 | +0,19 % | $10,66 | $10,83 | $10,61 | 202,80K |
| 2026-07-14 | $10,61 | -3,81 % | $11,07 | $11,16 | $10,58 | 150,30K |
| 2026-07-13 | $11,03 | +2,89 % | $10,67 | $11,12 | $10,67 | 210,40K |
| 2026-07-10 | $10,72 | +0,37 % | $10,79 | $10,90 | $10,67 | 120,80K |
| 2026-07-09 | $10,68 | +0,09 % | $10,71 | $10,74 | $10,55 | 119,60K |
| 2026-07-08 | $10,67 | -2,02 % | $10,71 | $10,87 | $10,54 | 146,30K |
| 2026-07-07 | $10,89 | -1,36 % | $11,14 | $11,14 | $10,83 | 152,80K |
| 2026-07-06 | $11,04 | +0,73 % | $10,95 | $11,16 | $10,82 | 155,90K |
| 2026-07-02 | $10,96 | -0,63 % | $10,98 | $11,19 | $10,91 | 278,80K |
| 2026-07-01 | $11,03 | +3,96 % | $10,65 | $11,07 | $10,65 | 203,70K |
| 2026-06-30 | $10,61 | -0,84 % | $10,62 | $10,87 | $10,37 | 177,70K |
| 2026-06-29 | $10,70 | +1,81 % | $10,61 | $11,00 | $10,35 | 211,80K |
| 2026-06-26 | $10,51 | +3,04 % | $10,21 | $10,59 | $10,04 | 1,59M |
| 2026-06-25 | $10,20 | -1,54 % | $10,39 | $10,56 | $9,78 | 437,60K |
| 2026-06-24 | $10,36 | -2,45 % | $10,41 | $10,74 | $10,27 | 327,10K |
| 2026-06-23 | $10,62 | -3,63 % | $11,09 | $11,23 | $10,59 | 316,50K |
| 2026-06-22 | $11,02 | -0,18 % | $11,00 | $11,57 | $10,94 | 345,00K |
| 2026-06-18 | $11,04 | -1,87 % | $11,27 | $11,41 | $11,01 | 504,00K |
| 2026-06-17 | $11,25 | -0,18 % | $11,28 | $11,54 | $11,25 | 155,10K |
| 2026-06-16 | $11,27 | -5,61 % | $11,84 | $11,96 | $11,25 | 171,10K |
| 2026-06-15 | $11,94 | +0,42 % | $11,90 | $12,31 | $11,89 | 159,70K |
| 2026-06-12 | $11,89 | -0,25 % | $12,00 | $12,04 | $11,84 | 111,60K |
| 2026-06-11 | $11,92 | -1,81 % | $12,13 | $12,27 | $11,87 | 80,30K |
| 2026-06-10 | $12,14 | -0,33 % | $12,23 | $12,39 | $12,10 | 107,20K |
| 2026-06-09 | $12,18 | +0,91 % | $12,18 | $12,31 | $11,91 | 218,80K |
| 2026-06-08 | $12,07 | -0,25 % | $12,09 | $12,30 | $11,93 | 147,10K |
| 2026-06-05 | $12,10 | -1,39 % | $12,35 | $12,40 | $12,03 | 103,70K |
| 2026-06-04 | $12,27 | +0,25 % | $12,31 | $12,45 | $12,24 | 112,60K |
| 2026-06-03 | $12,24 | -0,97 % | $12,23 | $12,46 | $12,14 | 186,00K |
| 2026-06-02 | $12,36 | -2,68 % | $12,47 | $12,67 | $12,35 | 117,10K |
| 2026-06-01 | $12,70 | +1,36 % | $12,26 | $12,81 | $12,26 | 201,90K |
| 2026-05-29 | $12,53 | -4,71 % | $13,15 | $13,18 | $12,46 | 456,70K |
| 2026-05-28 | $13,15 | +3,38 % | $12,75 | $13,15 | $12,62 | 161,10K |
| 2026-05-27 | $12,72 | -2,83 % | $12,80 | $13,05 | $12,60 | 139,80K |