23,030$
-0,04%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 23,08 | 23,08 | 22,98 | 23,02 | -0,09% | 17.702,00 |
| 22.01.2026 | 22,95 | 23,05 | 22,95 | 23,04 | 0,39% | 28.855,00 |
| 21.01.2026 | 22,90 | 22,95 | 22,90 | 22,95 | 0,22% | 21.043,00 |
| 20.01.2026 | 22,85 | 22,90 | 22,84 | 22,90 | -0,13% | 18.932,00 |
| 16.01.2026 | 22,90 | 22,99 | 22,90 | 22,93 | 0,04% | 20.715,00 |
| 15.01.2026 | 22,89 | 22,96 | 22,82 | 22,92 | 0,13% | 25.163,00 |
| 14.01.2026 | 22,87 | 22,95 | 22,77 | 22,89 | 0,45% | 27.335,00 |
| 13.01.2026 | 22,84 | 22,84 | 22,75 | 22,79 | -0,18% | 17.969,00 |
| 12.01.2026 | 22,91 | 22,92 | 22,81 | 22,83 | -0,04% | 15.441,00 |
| 09.01.2026 | 22,76 | 22,85 | 22,76 | 22,84 | 0,35% | 8.097,00 |
| 08.01.2026 | 22,75 | 22,87 | 22,75 | 22,76 | 0,04% | 9.970,00 |
| 07.01.2026 | 22,78 | 22,79 | 22,73 | 22,75 | -0,09% | 16.367,00 |
| 06.01.2026 | 22,90 | 22,93 | 22,71 | 22,77 | -0,35% | 17.840,00 |
| 05.01.2026 | 22,92 | 23,00 | 22,75 | 22,85 | -0,26% | 22.516,00 |
| 02.01.2026 | 22,90 | 22,95 | 22,83 | 22,91 | 0,39% | 17.518,00 |
| 31.12.2025 | 22,90 | 22,92 | 22,80 | 22,82 | 0,04% | 44.311,00 |
| 30.12.2025 | 22,88 | 22,91 | 22,73 | 22,81 | 0,00% | 25.843,00 |
| 29.12.2025 | 22,98 | 23,05 | 22,61 | 22,81 | -0,65% | 19.432,00 |
| 26.12.2025 | 22,93 | 22,96 | 22,90 | 22,96 | -0,22% | 15.391,00 |
| 24.12.2025 | 22,85 | 23,08 | 22,85 | 23,01 | 0,52% | 4.354,00 |
| 23.12.2025 | 22,96 | 23,05 | 22,80 | 22,89 | -0,26% | 13.988,00 |
| 22.12.2025 | 23,03 | 23,04 | 22,93 | 22,95 | -0,09% | 16.608,00 |
| 19.12.2025 | 23,07 | 23,09 | 22,97 | 22,97 | -0,35% | 25.267,00 |
| 18.12.2025 | 23,05 | 23,05 | 22,99 | 23,05 | 0,30% | 15.177,00 |
| 17.12.2025 | 23,00 | 23,05 | 22,90 | 22,98 | -0,22% | 18.467,00 |
| 16.12.2025 | 23,15 | 23,17 | 23,03 | 23,03 | -0,39% | 17.633,00 |
| 15.12.2025 | 23,13 | 23,19 | 23,12 | 23,12 | 0,09% | 13.877,00 |
| 12.12.2025 | 23,18 | 23,18 | 23,09 | 23,10 | -0,26% | 17.707,00 |
| 11.12.2025 | 23,13 | 23,19 | 22,99 | 23,16 | 0,13% | 29.115,00 |
| 10.12.2025 | 23,21 | 23,23 | 23,12 | 23,13 | -0,34% | 14.213,00 |
| 09.12.2025 | 23,30 | 23,30 | 23,18 | 23,21 | 0,04% | 17.474,00 |
| 08.12.2025 | 23,30 | 23,30 | 23,10 | 23,20 | -0,22% | 18.519,00 |
| 05.12.2025 | 23,25 | 23,29 | 23,25 | 23,25 | 0,04% | 14.186,00 |
| 04.12.2025 | 23,26 | 23,28 | 23,19 | 23,24 | -2,36% | 42.319,00 |
| 03.12.2025 | 23,75 | 23,81 | 23,71 | 23,80 | 0,26% | 42.882,00 |
| 02.12.2025 | 23,82 | 23,86 | 23,72 | 23,74 | -0,34% | 56.487,00 |
| 01.12.2025 | 23,80 | 23,87 | 23,72 | 23,82 | 0,55% | 17.589,00 |
| 28.11.2025 | 23,82 | 23,85 | 23,68 | 23,69 | -0,46% | 34.078,00 |
| 26.11.2025 | 23,80 | 23,82 | 23,71 | 23,80 | 0,00% | 16.860,00 |
| 25.11.2025 | 23,80 | 23,83 | 23,75 | 23,80 | 0,13% | 22.676,00 |
| 24.11.2025 | 23,74 | 23,77 | 23,71 | 23,77 | 0,17% | 14.874,00 |
| 21.11.2025 | 23,80 | 23,84 | 23,61 | 23,73 | -0,25% | 23.139,00 |
| 20.11.2025 | 23,77 | 23,79 | 23,58 | 23,79 | 0,21% | 16.472,00 |
| 19.11.2025 | 23,89 | 23,89 | 23,72 | 23,74 | -0,34% | 14.800,00 |
| 18.11.2025 | 23,82 | 23,83 | 23,76 | 23,82 | -0,04% | 7.721,00 |
| 17.11.2025 | 23,74 | 23,87 | 23,74 | 23,83 | 0,17% | 7.513,00 |
| 14.11.2025 | 23,76 | 23,85 | 23,76 | 23,79 | -0,21% | 11.416,00 |
| 13.11.2025 | 23,77 | 23,85 | 23,77 | 23,84 | -0,25% | 10.691,00 |
| 12.11.2025 | 23,95 | 23,96 | 23,84 | 23,90 | -0,13% | 13.437,00 |
| 11.11.2025 | 23,92 | 23,94 | 23,89 | 23,93 | 0,13% | 12.855,00 |
| 10.11.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,55% | 9.559,00 |
| 07.11.2025 | 23,85 | 23,85 | 23,67 | 23,77 | -0,42% | 29.031,00 |
| 06.11.2025 | 23,80 | 23,89 | 23,75 | 23,87 | 0,02% | 10.765,00 |
| 05.11.2025 | 23,79 | 23,92 | 23,75 | 23,87 | 0,36% | 8.892,00 |
| 04.11.2025 | 23,75 | 23,90 | 23,73 | 23,78 | -0,42% | 36.334,00 |
| 03.11.2025 | 23,85 | 23,98 | 23,75 | 23,88 | 0,55% | 7.765,00 |
| 31.10.2025 | 23,84 | 23,93 | 23,70 | 23,75 | -0,79% | 33.830,00 |
| 30.10.2025 | 23,89 | 24,00 | 23,89 | 23,94 | 0,13% | 9.186,00 |
| 29.10.2025 | 24,05 | 24,06 | 23,74 | 23,91 | -0,62% | 18.932,00 |
| 28.10.2025 | 24,01 | 24,06 | 24,00 | 24,06 | 0,25% | 10.069,00 |
| 27.10.2025 | 23,99 | 24,06 | 23,94 | 24,00 | 0,38% | 13.298,00 |
| 24.10.2025 | 23,93 | 23,95 | 23,80 | 23,91 | 0,59% | 12.183,00 |
| 23.10.2025 | 23,76 | 23,77 | 23,63 | 23,77 | 0,13% | 10.316,00 |
| 22.10.2025 | 24,00 | 24,11 | 23,57 | 23,74 | -0,75% | 71.334,00 |
| 21.10.2025 | 24,03 | 24,18 | 23,83 | 23,92 | -0,46% | 21.716,00 |
| 20.10.2025 | 23,91 | 24,09 | 23,91 | 24,03 | 0,50% | 14.043,00 |
| 17.10.2025 | 24,31 | 24,31 | 23,85 | 23,91 | -1,20% | 34.823,00 |
| 16.10.2025 | 24,29 | 24,35 | 24,20 | 24,20 | -0,12% | 5.307,00 |
| 15.10.2025 | 24,10 | 24,35 | 24,10 | 24,23 | 0,50% | 8.516,00 |
| 14.10.2025 | 24,14 | 24,16 | 24,10 | 24,11 | -0,15% | 2.782,00 |
| 13.10.2025 | 24,10 | 24,15 | 24,05 | 24,15 | 0,28% | 5.723,00 |
| 10.10.2025 | 24,15 | 24,18 | 24,07 | 24,08 | -0,15% | 6.040,00 |
| 09.10.2025 | 24,14 | 24,17 | 24,08 | 24,12 | -0,14% | 7.197,00 |
| 08.10.2025 | 24,14 | 24,19 | 24,13 | 24,15 | 0,08% | 6.547,00 |
| 07.10.2025 | 24,15 | 24,18 | 24,13 | 24,13 | 0,04% | 5.418,00 |
| 06.10.2025 | 24,12 | 24,18 | 24,07 | 24,12 | -0,10% | 12.119,00 |
| 03.10.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,08% | 860,00 |
| 02.10.2025 | 24,10 | 24,13 | 23,97 | 24,13 | -0,02% | 27.731,00 |
| 01.10.2025 | 23,97 | 24,13 | 23,90 | 24,13 | 1,09% | 15.561,00 |
| 30.09.2025 | 24,18 | 24,19 | 23,87 | 23,87 | -0,87% | 56.921,00 |
| 29.09.2025 | 24,10 | 24,13 | 24,07 | 24,08 | 0,08% | 14.880,00 |
| 26.09.2025 | 24,05 | 24,10 | 24,01 | 24,06 | -0,08% | 5.792,00 |
| 25.09.2025 | 24,14 | 24,14 | 24,08 | 24,08 | -0,17% | 8.373,00 |
| 24.09.2025 | 24,13 | 24,15 | 24,10 | 24,12 | 0,00% | 7.458,00 |
| 23.09.2025 | 24,15 | 24,17 | 24,11 | 24,12 | -0,21% | 3.047,00 |
| 22.09.2025 | 24,25 | 24,25 | 24,11 | 24,17 | 0,12% | 10.446,00 |
| 19.09.2025 | 24,15 | 24,15 | 24,08 | 24,14 | 0,00% | 7.686,00 |
| 18.09.2025 | 24,21 | 24,21 | 24,11 | 24,14 | -0,25% | 3.830,00 |
| 17.09.2025 | 24,23 | 24,23 | 24,09 | 24,20 | 0,00% | 22.236,00 |
| 16.09.2025 | 24,19 | 24,20 | 24,09 | 24,20 | 0,04% | 7.145,00 |
| 15.09.2025 | 24,17 | 24,20 | 24,09 | 24,19 | 0,17% | 8.499,00 |
| 12.09.2025 | 24,20 | 24,20 | 24,08 | 24,15 | -0,14% | 11.410,00 |
| 11.09.2025 | 24,15 | 24,22 | 24,12 | 24,18 | 0,60% | 20.544,00 |
| 10.09.2025 | 24,27 | 24,30 | 24,03 | 24,04 | -0,83% | 40.667,00 |
| 09.09.2025 | 24,31 | 24,31 | 24,14 | 24,24 | -0,12% | 52.104,00 |
| 08.09.2025 | 24,28 | 24,29 | 24,16 | 24,27 | 0,14% | 22.957,00 |
| 05.09.2025 | 24,15 | 24,29 | 24,15 | 24,24 | 0,40% | 18.316,00 |
| 04.09.2025 | 24,07 | 24,15 | 24,06 | 24,14 | -1,99% | 29.517,00 |
| 03.09.2025 | 24,61 | 24,64 | 24,56 | 24,63 | 0,12% | 40.916,00 |
| 02.09.2025 | 24,55 | 24,60 | 24,44 | 24,60 | 0,78% | 44.636,00 |