MFA Financial
[ISIN: US55272X5086]
Aktienkurse
22,035$ -0,11%
Echtzeit-Aktienkurs MFA Financial
Bid: Ask:

Aktienkurse zur MFA Financial Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 22,05 22,20 22,02 22,06 0,18% 11.656,00
23.04.2024 22,30 22,32 22,02 22,02 -0,54% 22.642,00
22.04.2024 22,15 22,30 22,12 22,14 0,14% 14.121,00
19.04.2024 21,94 22,12 21,94 22,11 0,91% 9.463,00
18.04.2024 22,08 22,17 21,90 21,91 -1,04% 17.375,00
17.04.2024 22,07 22,17 21,90 22,14 0,64% 15.424,00
16.04.2024 22,02 22,10 21,84 22,00 -0,68% 29.200,00
15.04.2024 22,03 22,30 21,80 22,15 -0,05% 57.754,00
12.04.2024 22,29 22,43 22,11 22,16 -0,89% 15.371,00
11.04.2024 22,31 22,36 22,05 22,36 0,13% 15.702,00
10.04.2024 22,45 22,48 22,27 22,33 -0,76% 19.748,00
09.04.2024 22,59 22,63 22,50 22,50 0,00% 13.773,00
08.04.2024 22,55 22,63 22,40 22,50 0,00% 10.446,00
05.04.2024 22,52 22,68 22,42 22,50 0,13% 19.774,00
04.04.2024 22,52 22,55 22,47 22,47 0,13% 50.510,00
03.04.2024 22,26 22,45 22,21 22,44 1,17% 12.015,00
02.04.2024 22,42 22,42 22,18 22,18 -1,33% 35.644,00
01.04.2024 22,30 22,52 22,30 22,48 1,35% 30.529,00
28.03.2024 22,30 22,45 22,16 22,18 -0,05% 144.197,00
27.03.2024 22,07 22,24 22,07 22,19 0,41% 40.305,00
26.03.2024 22,23 22,23 22,09 22,10 0,00% 34.566,00
25.03.2024 22,01 22,10 21,90 22,10 0,32% 7.819,00
22.03.2024 21,98 22,03 21,97 22,03 0,18% 15.226,00
21.03.2024 21,91 22,10 21,91 21,99 0,69% 13.131,00
20.03.2024 21,85 22,00 21,67 21,84 0,46% 85.860,00
19.03.2024 21,70 21,87 21,61 21,74 0,32% 22.670,00
18.03.2024 21,63 21,70 21,63 21,67 0,46% 8.125,00
15.03.2024 21,82 21,83 21,57 21,57 -0,71% 23.504,00
14.03.2024 21,74 21,80 21,65 21,73 0,36% 9.343,00
13.03.2024 21,84 22,00 21,61 21,65 0,22% 24.334,00
12.03.2024 21,58 21,66 21,56 21,60 0,23% 40.450,00
11.03.2024 21,59 21,61 21,50 21,55 0,00% 21.208,00
08.03.2024 21,56 21,65 21,51 21,55 -0,05% 115.187,00
07.03.2024 21,64 21,72 21,52 21,56 0,75% 18.993,00
06.03.2024 21,59 21,65 21,27 21,40 -0,74% 58.703,00
05.03.2024 21,45 21,59 21,44 21,56 -0,05% 23.684,00
04.03.2024 21,91 21,91 21,57 21,57 -2,62% 23.374,00
01.03.2024 22,11 22,20 22,08 22,15 0,54% 17.350,00
29.02.2024 21,98 22,18 21,92 22,03 0,14% 94.693,00
28.02.2024 22,06 22,06 21,85 22,00 0,02% 26.229,00
27.02.2024 22,00 22,00 21,95 22,00 -0,20% 11.925,00
26.02.2024 22,04 22,10 21,93 22,04 -0,18% 25.448,00
23.02.2024 21,93 22,10 21,87 22,08 0,78% 32.077,00
22.02.2024 21,95 22,00 21,91 21,91 0,34% 11.756,00
21.02.2024 21,86 21,95 21,60 21,84 -0,61% 14.651,00
20.02.2024 21,75 21,97 21,65 21,97 0,73% 27.602,00
16.02.2024 21,80 22,16 21,58 21,81 -0,23% 15.191,00
15.02.2024 21,60 21,86 21,60 21,86 1,44% 14.791,00
14.02.2024 21,28 21,55 21,28 21,55 0,77% 3.247,00
13.02.2024 21,50 21,65 21,37 21,38 -1,09% 23.108,00
12.02.2024 21,64 21,64 21,50 21,62 0,56% 18.349,00
09.02.2024 21,43 21,50 21,40 21,50 0,94% 26.241,00
08.02.2024 21,29 21,41 21,23 21,30 0,57% 23.444,00
07.02.2024 21,20 21,30 21,18 21,18 0,00% 14.552,00
06.02.2024 21,35 21,47 21,05 21,18 -0,61% 37.057,00
05.02.2024 21,50 21,50 21,25 21,31 -0,61% 8.366,00
02.02.2024 21,27 21,63 21,27 21,44 0,38% 31.619,00
01.02.2024 21,31 21,43 21,26 21,36 0,52% 11.934,00
31.01.2024 21,51 21,51 21,25 21,25 -1,13% 18.417,00
30.01.2024 21,50 21,50 21,45 21,49 0,02% 10.320,00
29.01.2024 21,50 21,59 21,49 21,49 -0,05% 31.316,00
26.01.2024 21,50 21,50 21,46 21,50 0,00% 40.276,00
25.01.2024 21,45 21,57 21,40 21,50 0,42% 164.718,00
24.01.2024 21,24 21,49 21,24 21,41 0,63% 19.811,00
23.01.2024 21,34 21,34 21,24 21,28 -0,53% 5.551,00
22.01.2024 21,05 21,46 21,03 21,39 1,36% 22.588,00
19.01.2024 21,15 21,15 21,00 21,10 -0,23% 15.212,00
18.01.2024 21,34 21,36 21,08 21,15 0,05% 11.548,00
17.01.2024 21,30 21,31 21,12 21,14 -1,45% 14.711,00
16.01.2024 21,31 21,51 21,21 21,45 0,00% 18.907,00
12.01.2024 21,25 21,45 21,25 21,45 1,32% 6.477,00
11.01.2024 21,13 21,21 21,10 21,17 0,33% 9.514,00
10.01.2024 20,98 21,15 20,98 21,10 0,52% 9.766,00
09.01.2024 20,99 21,02 20,90 20,99 0,19% 21.834,00
08.01.2024 21,05 21,05 20,72 20,95 -0,38% 12.075,00
05.01.2024 21,03 21,06 20,95 21,03 0,48% 15.664,00
04.01.2024 21,21 21,25 20,93 20,93 -1,09% 16.972,00
03.01.2024 21,23 21,26 21,15 21,16 0,52% 12.479,00
02.01.2024 21,18 21,33 21,05 21,05 -0,71% 15.292,00
29.12.2023 21,27 21,57 20,95 21,20 0,28% 27.516,00
28.12.2023 20,98 21,28 20,81 21,14 1,93% 21.031,00
27.12.2023 20,69 21,00 20,64 20,74 0,97% 17.760,00
26.12.2023 20,81 20,81 20,54 20,54 -1,82% 36.907,00
22.12.2023 20,80 21,00 20,71 20,92 0,38% 8.379,00
21.12.2023 20,99 20,99 20,70 20,84 -0,71% 27.864,00
20.12.2023 20,92 21,00 20,75 20,99 0,33% 21.176,00
19.12.2023 20,66 21,00 20,66 20,92 1,11% 14.021,00
18.12.2023 21,13 21,13 20,38 20,69 -1,10% 87.451,00
15.12.2023 20,75 20,97 20,75 20,92 0,00% 9.584,00
14.12.2023 20,90 21,05 20,47 20,92 -0,81% 65.581,00
13.12.2023 20,50 21,19 20,10 21,09 2,88% 24.593,00
12.12.2023 20,47 20,50 20,23 20,50 0,15% 12.919,00
11.12.2023 20,27 20,50 20,22 20,47 1,24% 23.199,00
08.12.2023 20,15 20,22 20,09 20,22 0,30% 6.945,00
07.12.2023 19,86 20,35 19,86 20,16 0,80% 14.151,00
06.12.2023 19,83 20,16 19,78 20,00 0,35% 17.874,00
05.12.2023 19,71 20,15 19,50 19,93 0,40% 22.293,00
04.12.2023 20,15 20,28 19,80 19,85 -1,98% 10.704,00
01.12.2023 20,28 20,70 19,79 20,25 -2,17% 42.452,00
30.11.2023 20,36 21,06 20,00 20,70 1,87% 147.926,00