24,060$
0,44%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2024 | 24,00 | 24,07 | 24,00 | 24,06 | 0,44% | 2.202,00 |
| 08.10.2024 | 23,96 | 24,00 | 23,79 | 23,96 | 0,61% | 17.155,00 |
| 07.10.2024 | 23,92 | 23,98 | 23,81 | 23,81 | -0,46% | 6.832,00 |
| 04.10.2024 | 23,98 | 23,98 | 23,85 | 23,92 | 0,29% | 5.232,00 |
| 03.10.2024 | 23,90 | 23,96 | 23,79 | 23,85 | -0,21% | 9.877,00 |
| 02.10.2024 | 23,82 | 23,99 | 23,82 | 23,90 | -0,17% | 7.815,00 |
| 01.10.2024 | 23,72 | 23,95 | 23,72 | 23,94 | 1,01% | 17.060,00 |
| 30.09.2024 | 24,01 | 24,24 | 23,53 | 23,70 | -1,66% | 46.505,00 |
| 27.09.2024 | 24,17 | 24,17 | 23,89 | 24,10 | 0,33% | 3.747,00 |
| 26.09.2024 | 24,12 | 24,12 | 23,91 | 24,02 | 0,59% | 3.448,00 |
| 25.09.2024 | 24,14 | 24,22 | 23,88 | 23,88 | -0,71% | 8.378,00 |
| 24.09.2024 | 24,07 | 24,07 | 23,84 | 24,05 | -0,04% | 11.141,00 |
| 23.09.2024 | 24,12 | 24,17 | 24,06 | 24,06 | -0,17% | 9.555,00 |
| 20.09.2024 | 24,04 | 24,14 | 24,03 | 24,10 | -0,21% | 5.988,00 |
| 19.09.2024 | 24,02 | 24,17 | 23,97 | 24,15 | 0,88% | 13.881,00 |
| 18.09.2024 | 24,00 | 24,17 | 23,89 | 23,94 | 0,29% | 15.604,00 |
| 17.09.2024 | 23,87 | 23,90 | 23,81 | 23,87 | 0,55% | 4.003,00 |
| 16.09.2024 | 23,75 | 23,90 | 23,74 | 23,74 | -0,34% | 36.007,00 |
| 13.09.2024 | 23,81 | 23,99 | 23,80 | 23,82 | -0,13% | 18.160,00 |
| 12.09.2024 | 23,84 | 23,99 | 23,80 | 23,85 | -0,08% | 8.525,00 |
| 11.09.2024 | 23,98 | 23,99 | 23,77 | 23,87 | -0,50% | 8.165,00 |
| 10.09.2024 | 23,63 | 24,10 | 23,63 | 23,99 | 1,22% | 6.180,00 |
| 09.09.2024 | 23,65 | 23,72 | 23,64 | 23,70 | 0,25% | 16.772,00 |
| 06.09.2024 | 23,65 | 23,65 | 23,57 | 23,64 | -0,04% | 13.127,00 |
| 05.09.2024 | 23,64 | 23,65 | 23,63 | 23,65 | 0,25% | 9.161,00 |
| 04.09.2024 | 23,66 | 23,71 | 23,51 | 23,59 | 0,00% | 6.333,00 |
| 03.09.2024 | 23,59 | 23,70 | 23,49 | 23,59 | 0,94% | 6.548,00 |
| 30.08.2024 | 23,67 | 23,87 | 23,31 | 23,37 | -2,46% | 33.580,00 |
| 29.08.2024 | 24,00 | 24,00 | 23,74 | 23,96 | 0,42% | 9.381,00 |
| 28.08.2024 | 23,74 | 24,00 | 23,74 | 23,86 | -0,38% | 7.988,00 |
| 27.08.2024 | 23,78 | 23,95 | 23,74 | 23,95 | 0,63% | 11.470,00 |
| 26.08.2024 | 23,76 | 23,80 | 23,57 | 23,80 | 0,00% | 7.935,00 |
| 23.08.2024 | 23,70 | 23,90 | 23,65 | 23,80 | 0,46% | 14.096,00 |
| 22.08.2024 | 23,55 | 23,79 | 23,44 | 23,69 | 0,17% | 33.639,00 |
| 21.08.2024 | 23,65 | 23,65 | 23,50 | 23,65 | 0,00% | 11.218,00 |
| 20.08.2024 | 23,50 | 23,65 | 23,45 | 23,65 | 0,55% | 10.547,00 |
| 19.08.2024 | 23,43 | 23,55 | 23,33 | 23,52 | 0,30% | 61.264,00 |
| 16.08.2024 | 23,27 | 23,54 | 23,27 | 23,45 | 0,04% | 13.855,00 |
| 15.08.2024 | 23,39 | 23,65 | 23,37 | 23,44 | 0,26% | 34.895,00 |
| 14.08.2024 | 23,45 | 23,55 | 23,35 | 23,38 | -0,30% | 36.294,00 |
| 13.08.2024 | 23,49 | 23,55 | 23,30 | 23,45 | -0,13% | 14.601,00 |
| 12.08.2024 | 23,62 | 23,62 | 23,38 | 23,48 | -0,47% | 7.813,00 |
| 09.08.2024 | 23,52 | 23,60 | 23,27 | 23,59 | 0,86% | 12.012,00 |
| 08.08.2024 | 23,36 | 23,48 | 23,14 | 23,39 | 1,39% | 31.175,00 |
| 07.08.2024 | 23,08 | 23,18 | 23,02 | 23,07 | 0,61% | 2.302,00 |
| 06.08.2024 | 22,84 | 23,14 | 22,62 | 22,93 | 0,13% | 17.122,00 |
| 05.08.2024 | 22,79 | 23,10 | 22,61 | 22,90 | -1,17% | 20.695,00 |
| 02.08.2024 | 23,48 | 23,64 | 23,17 | 23,17 | -0,98% | 18.791,00 |
| 01.08.2024 | 23,21 | 23,52 | 23,21 | 23,40 | 1,25% | 13.426,00 |
| 31.07.2024 | 23,63 | 23,65 | 23,00 | 23,11 | -1,24% | 36.996,00 |
| 30.07.2024 | 23,56 | 23,56 | 23,25 | 23,40 | -0,43% | 14.350,00 |
| 29.07.2024 | 23,65 | 23,66 | 23,46 | 23,50 | -0,63% | 12.725,00 |
| 26.07.2024 | 23,69 | 23,88 | 23,65 | 23,65 | 0,34% | 8.913,00 |
| 25.07.2024 | 23,60 | 23,60 | 23,46 | 23,57 | 0,30% | 6.062,00 |
| 24.07.2024 | 23,37 | 23,60 | 23,37 | 23,50 | 0,17% | 10.775,00 |
| 23.07.2024 | 23,60 | 23,75 | 23,46 | 23,46 | -0,59% | 11.791,00 |
| 22.07.2024 | 23,72 | 23,77 | 23,59 | 23,60 | -0,63% | 11.589,00 |
| 19.07.2024 | 23,84 | 23,85 | 23,69 | 23,75 | -0,17% | 6.179,00 |
| 18.07.2024 | 23,86 | 23,86 | 23,69 | 23,79 | -0,08% | 7.459,00 |
| 17.07.2024 | 23,79 | 23,85 | 23,78 | 23,81 | 0,55% | 9.274,00 |
| 16.07.2024 | 23,71 | 23,78 | 23,54 | 23,68 | 0,03% | 13.086,00 |
| 15.07.2024 | 23,75 | 23,85 | 23,66 | 23,67 | -0,50% | 10.572,00 |
| 12.07.2024 | 23,67 | 23,79 | 23,66 | 23,79 | 0,76% | 19.070,00 |
| 11.07.2024 | 23,60 | 23,67 | 23,60 | 23,61 | 0,68% | 12.927,00 |
| 10.07.2024 | 23,65 | 23,73 | 23,28 | 23,45 | -1,05% | 62.747,00 |
| 09.07.2024 | 23,70 | 23,75 | 23,58 | 23,70 | 0,42% | 9.815,00 |
| 08.07.2024 | 23,75 | 23,75 | 23,60 | 23,60 | -0,30% | 14.079,00 |
| 05.07.2024 | 23,80 | 23,80 | 23,64 | 23,67 | 0,00% | 10.021,00 |
| 03.07.2024 | 23,70 | 23,76 | 23,65 | 23,67 | -0,34% | 8.695,00 |
| 02.07.2024 | 23,56 | 23,75 | 23,46 | 23,75 | 0,89% | 15.405,00 |
| 01.07.2024 | 23,54 | 23,60 | 23,40 | 23,54 | 0,17% | 11.849,00 |
| 28.06.2024 | 23,47 | 23,60 | 23,44 | 23,50 | 0,13% | 16.221,00 |
| 27.06.2024 | 23,50 | 23,59 | 23,35 | 23,47 | -0,13% | 70.695,00 |
| 26.06.2024 | 23,31 | 23,65 | 23,29 | 23,50 | -0,21% | 21.154,00 |
| 25.06.2024 | 23,52 | 23,65 | 23,26 | 23,55 | 0,03% | 63.008,00 |
| 24.06.2024 | 23,62 | 23,75 | 23,35 | 23,54 | -0,66% | 24.917,00 |
| 21.06.2024 | 23,75 | 23,82 | 23,64 | 23,70 | -0,55% | 13.020,00 |
| 20.06.2024 | 23,50 | 23,83 | 23,50 | 23,83 | 0,59% | 7.394,00 |
| 18.06.2024 | 23,35 | 23,70 | 23,27 | 23,69 | 1,41% | 15.636,00 |
| 17.06.2024 | 23,15 | 23,49 | 23,08 | 23,36 | 0,28% | 12.555,00 |
| 14.06.2024 | 23,47 | 23,47 | 23,22 | 23,30 | -1,35% | 7.228,00 |
| 13.06.2024 | 23,75 | 23,79 | 23,60 | 23,61 | -0,36% | 60.299,00 |
| 12.06.2024 | 23,70 | 23,90 | 23,64 | 23,70 | 0,42% | 56.488,00 |
| 11.06.2024 | 23,53 | 23,60 | 23,45 | 23,60 | 0,08% | 20.062,00 |
| 10.06.2024 | 23,51 | 23,64 | 23,51 | 23,58 | 0,30% | 30.147,00 |
| 07.06.2024 | 23,40 | 23,65 | 23,40 | 23,51 | -0,47% | 71.181,00 |
| 06.06.2024 | 23,59 | 23,67 | 23,59 | 23,62 | 0,08% | 13.956,00 |
| 05.06.2024 | 23,87 | 23,87 | 23,55 | 23,60 | -2,40% | 89.538,00 |
| 04.06.2024 | 24,01 | 24,22 | 24,00 | 24,18 | 0,00% | 29.883,00 |
| 03.06.2024 | 24,03 | 24,26 | 23,79 | 24,18 | -0,37% | 76.339,00 |
| 31.05.2024 | 23,90 | 24,33 | 23,88 | 24,27 | 1,57% | 35.787,00 |
| 30.05.2024 | 23,92 | 23,92 | 23,82 | 23,90 | 0,02% | 16.448,00 |
| 29.05.2024 | 23,78 | 23,94 | 23,75 | 23,89 | 0,21% | 20.429,00 |
| 28.05.2024 | 23,74 | 23,87 | 23,51 | 23,84 | 0,17% | 58.795,00 |
| 24.05.2024 | 23,77 | 23,83 | 23,73 | 23,80 | -0,42% | 2.877,00 |
| 23.05.2024 | 23,88 | 23,93 | 23,87 | 23,90 | -0,13% | 61.657,00 |
| 22.05.2024 | 23,81 | 23,93 | 23,78 | 23,93 | 0,58% | 37.504,00 |
| 21.05.2024 | 23,74 | 23,82 | 23,74 | 23,79 | 0,01% | 17.342,00 |
| 20.05.2024 | 23,70 | 23,81 | 23,15 | 23,79 | 0,34% | 13.425,00 |
| 17.05.2024 | 23,69 | 23,78 | 23,69 | 23,71 | -0,71% | 9.960,00 |