23,810$
1,02%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2024 | 23,71 | 23,88 | 23,70 | 23,88 | 0,55% | 19.686,00 |
| 15.05.2024 | 23,63 | 23,80 | 23,56 | 23,75 | 0,51% | 97.648,00 |
| 14.05.2024 | 23,50 | 23,70 | 23,43 | 23,63 | 0,00% | 28.652,00 |
| 13.05.2024 | 23,86 | 23,86 | 23,45 | 23,63 | -1,34% | 45.688,00 |
| 10.05.2024 | 23,35 | 24,15 | 23,19 | 23,95 | 2,35% | 28.808,00 |
| 09.05.2024 | 23,01 | 23,44 | 23,00 | 23,40 | 1,25% | 23.270,00 |
| 08.05.2024 | 22,93 | 23,11 | 22,91 | 23,11 | 0,48% | 21.393,00 |
| 07.05.2024 | 22,97 | 23,00 | 22,93 | 23,00 | 0,00% | 6.725,00 |
| 06.05.2024 | 22,84 | 23,05 | 22,84 | 23,00 | 0,83% | 22.562,00 |
| 03.05.2024 | 22,50 | 22,85 | 22,50 | 22,81 | 0,80% | 12.731,00 |
| 02.05.2024 | 22,59 | 22,74 | 22,35 | 22,63 | 0,18% | 26.145,00 |
| 01.05.2024 | 22,28 | 22,59 | 22,00 | 22,59 | 1,99% | 24.745,00 |
| 30.04.2024 | 22,16 | 22,46 | 21,87 | 22,15 | -0,32% | 167.577,00 |
| 29.04.2024 | 22,14 | 22,27 | 22,07 | 22,22 | 1,00% | 14.710,00 |
| 26.04.2024 | 22,00 | 22,12 | 21,85 | 22,00 | 0,14% | 35.408,00 |
| 25.04.2024 | 22,03 | 22,19 | 21,85 | 21,97 | -0,41% | 50.702,00 |
| 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 |