24,500$
0,66%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.01.2025 | 24,37 | 24,58 | 24,37 | 24,56 | 0,88% | 22.904,00 |
02.01.2025 | 24,45 | 24,53 | 24,31 | 24,34 | -0,16% | 22.733,00 |
31.12.2024 | 24,66 | 24,66 | 24,23 | 24,38 | -0,61% | 105.173,00 |
30.12.2024 | 24,20 | 24,53 | 24,15 | 24,53 | 0,99% | 17.028,00 |
27.12.2024 | 24,42 | 24,42 | 24,01 | 24,29 | -0,16% | 24.242,00 |
26.12.2024 | 24,44 | 24,44 | 24,19 | 24,33 | 0,02% | 13.702,00 |
24.12.2024 | 24,49 | 24,50 | 24,28 | 24,33 | -0,47% | 9.768,00 |
23.12.2024 | 24,44 | 24,53 | 24,37 | 24,44 | 0,62% | 10.467,00 |
20.12.2024 | 24,15 | 24,31 | 24,10 | 24,29 | 0,58% | 9.868,00 |
19.12.2024 | 24,06 | 24,16 | 23,96 | 24,15 | 0,12% | 40.358,00 |
18.12.2024 | 24,22 | 24,22 | 24,07 | 24,12 | -0,29% | 7.729,00 |
17.12.2024 | 24,23 | 24,32 | 23,84 | 24,19 | -0,78% | 65.849,00 |
16.12.2024 | 24,41 | 24,50 | 24,25 | 24,38 | -0,33% | 10.018,00 |
13.12.2024 | 24,12 | 24,46 | 24,12 | 24,46 | 0,53% | 18.586,00 |
12.12.2024 | 24,21 | 24,35 | 24,08 | 24,33 | -0,21% | 34.427,00 |
11.12.2024 | 24,50 | 24,50 | 24,32 | 24,38 | -0,69% | 21.262,00 |
10.12.2024 | 24,55 | 24,62 | 24,53 | 24,55 | -0,20% | 37.843,00 |
09.12.2024 | 24,42 | 24,60 | 24,39 | 24,60 | 0,20% | 7.096,00 |
06.12.2024 | 24,50 | 24,60 | 24,48 | 24,55 | -0,04% | 8.955,00 |
05.12.2024 | 24,33 | 24,64 | 24,21 | 24,56 | 0,89% | 22.534,00 |
04.12.2024 | 24,42 | 24,45 | 24,23 | 24,34 | -0,40% | 4.763,00 |
03.12.2024 | 24,29 | 24,48 | 24,29 | 24,44 | -0,97% | 13.214,00 |
02.12.2024 | 24,41 | 24,69 | 24,41 | 24,68 | 1,44% | 111.513,00 |
29.11.2024 | 24,46 | 24,70 | 24,25 | 24,33 | -1,26% | 104.451,00 |
27.11.2024 | 24,30 | 24,64 | 24,30 | 24,64 | 1,61% | 17.969,00 |
26.11.2024 | 24,65 | 24,68 | 24,15 | 24,25 | -1,30% | 43.511,00 |
25.11.2024 | 24,66 | 24,69 | 24,52 | 24,57 | -0,08% | 12.637,00 |
22.11.2024 | 24,59 | 24,66 | 24,50 | 24,59 | 0,65% | 9.667,00 |
20.11.2024 | 24,65 | 24,65 | 24,41 | 24,43 | -0,69% | 11.955,00 |
19.11.2024 | 24,46 | 24,63 | 24,46 | 24,60 | 0,00% | 37.227,00 |
18.11.2024 | 24,52 | 24,70 | 24,52 | 24,60 | 0,24% | 35.514,00 |
15.11.2024 | 24,53 | 24,64 | 24,53 | 24,54 | -0,24% | 18.238,00 |
14.11.2024 | 24,44 | 24,71 | 24,44 | 24,60 | 0,57% | 63.574,00 |
13.11.2024 | 24,40 | 24,57 | 24,40 | 24,46 | 0,20% | 49.295,00 |
12.11.2024 | 24,38 | 24,61 | 24,38 | 24,41 | 0,54% | 29.810,00 |
11.11.2024 | 24,64 | 24,65 | 24,19 | 24,28 | -1,26% | 18.539,00 |
08.11.2024 | 24,22 | 24,62 | 24,22 | 24,59 | 1,40% | 20.817,00 |
07.11.2024 | 24,22 | 24,28 | 24,20 | 24,25 | 0,75% | 48.271,00 |
06.11.2024 | 24,18 | 24,22 | 24,07 | 24,07 | -0,51% | 83.105,00 |
05.11.2024 | 24,12 | 24,22 | 24,09 | 24,19 | 0,01% | 40.977,00 |
04.11.2024 | 24,17 | 24,25 | 24,17 | 24,19 | 0,00% | 17.426,00 |
01.11.2024 | 24,20 | 24,21 | 24,10 | 24,19 | 0,04% | 9.053,00 |
31.10.2024 | 23,95 | 24,22 | 23,95 | 24,18 | 0,96% | 20.638,00 |
30.10.2024 | 23,92 | 24,00 | 23,89 | 23,95 | 0,21% | 7.716,00 |
29.10.2024 | 23,83 | 23,90 | 23,80 | 23,90 | 0,00% | 20.161,00 |
28.10.2024 | 23,90 | 23,99 | 23,85 | 23,90 | 0,19% | 18.511,00 |
25.10.2024 | 23,88 | 23,93 | 23,85 | 23,86 | 0,02% | 6.215,00 |
24.10.2024 | 23,77 | 23,89 | 23,75 | 23,85 | 0,55% | 14.250,00 |
23.10.2024 | 23,81 | 23,81 | 23,60 | 23,72 | -0,71% | 55.605,00 |
22.10.2024 | 23,82 | 23,94 | 23,57 | 23,89 | 0,50% | 86.174,00 |
21.10.2024 | 24,15 | 24,18 | 23,56 | 23,77 | -1,57% | 100.188,00 |
18.10.2024 | 24,10 | 24,18 | 24,10 | 24,15 | 0,37% | 5.333,00 |
17.10.2024 | 24,10 | 24,22 | 24,06 | 24,06 | -0,41% | 2.799,00 |
16.10.2024 | 24,05 | 24,23 | 24,05 | 24,16 | -0,17% | 13.195,00 |
15.10.2024 | 24,08 | 24,22 | 24,08 | 24,20 | 0,12% | 6.854,00 |
14.10.2024 | 24,13 | 24,22 | 23,92 | 24,17 | -0,21% | 15.796,00 |
11.10.2024 | 24,20 | 24,25 | 24,11 | 24,22 | 0,41% | 36.442,00 |
10.10.2024 | 23,88 | 24,22 | 23,88 | 24,12 | -0,42% | 6.393,00 |
09.10.2024 | 23,99 | 24,22 | 23,96 | 24,22 | 1,11% | 17.046,00 |
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 |