24,410$
-0,65%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,60 | 24,60 | 24,40 | 24,41 | -0,65% | 57.822,00 |
| 28.08.2025 | 24,57 | 24,57 | 24,54 | 24,57 | 0,16% | 7.584,00 |
| 27.08.2025 | 24,58 | 24,60 | 24,51 | 24,53 | -0,20% | 18.865,00 |
| 26.08.2025 | 24,58 | 24,58 | 24,51 | 24,58 | 0,16% | 11.283,00 |
| 25.08.2025 | 24,54 | 24,56 | 24,54 | 24,54 | 0,01% | 9.455,00 |
| 22.08.2025 | 24,55 | 24,57 | 24,52 | 24,54 | 0,08% | 17.206,00 |
| 21.08.2025 | 24,51 | 24,55 | 24,50 | 24,52 | 0,12% | 10.041,00 |
| 20.08.2025 | 24,60 | 24,60 | 24,49 | 24,49 | -0,16% | 28.513,00 |
| 19.08.2025 | 24,55 | 24,56 | 24,53 | 24,53 | -0,04% | 12.091,00 |
| 18.08.2025 | 24,53 | 24,59 | 24,51 | 24,54 | 0,10% | 26.403,00 |
| 15.08.2025 | 24,50 | 24,60 | 24,50 | 24,52 | 0,31% | 13.154,00 |
| 14.08.2025 | 24,51 | 24,51 | 24,44 | 24,44 | 0,10% | 3.369,00 |
| 13.08.2025 | 24,35 | 24,42 | 24,34 | 24,42 | 0,31% | 14.240,00 |
| 12.08.2025 | 24,34 | 24,35 | 24,33 | 24,34 | -0,01% | 6.706,00 |
| 11.08.2025 | 24,40 | 24,40 | 24,34 | 24,34 | -0,21% | 11.920,00 |
| 08.08.2025 | 24,50 | 24,50 | 24,39 | 24,39 | -0,28% | 9.230,00 |
| 07.08.2025 | 24,50 | 24,50 | 24,40 | 24,46 | 0,16% | 7.355,00 |
| 06.08.2025 | 24,42 | 24,49 | 24,42 | 24,42 | -0,12% | 13.581,00 |
| 05.08.2025 | 24,42 | 24,48 | 24,42 | 24,45 | -0,08% | 6.298,00 |
| 04.08.2025 | 24,50 | 24,50 | 24,35 | 24,47 | -0,04% | 16.707,00 |
| 01.08.2025 | 24,48 | 24,49 | 24,35 | 24,48 | -0,20% | 19.359,00 |
| 31.07.2025 | 24,50 | 24,60 | 24,37 | 24,53 | 0,22% | 65.074,00 |
| 30.07.2025 | 24,49 | 24,55 | 24,40 | 24,48 | 0,10% | 18.205,00 |
| 29.07.2025 | 24,32 | 24,45 | 24,32 | 24,45 | 0,35% | 13.532,00 |
| 28.07.2025 | 24,30 | 24,37 | 24,30 | 24,36 | 0,47% | 7.725,00 |
| 25.07.2025 | 24,27 | 24,27 | 24,16 | 24,25 | -0,01% | 5.056,00 |
| 24.07.2025 | 24,26 | 24,26 | 24,15 | 24,25 | -0,03% | 2.512,00 |
| 23.07.2025 | 24,31 | 24,31 | 24,10 | 24,26 | 0,16% | 8.914,00 |
| 22.07.2025 | 24,34 | 24,35 | 24,20 | 24,22 | -0,57% | 6.058,00 |
| 21.07.2025 | 24,19 | 24,36 | 24,19 | 24,36 | 0,58% | 10.668,00 |
| 18.07.2025 | 24,17 | 24,22 | 24,17 | 24,22 | 0,00% | 1.132,00 |
| 17.07.2025 | 24,20 | 24,24 | 24,14 | 24,22 | 0,23% | 11.455,00 |
| 16.07.2025 | 24,13 | 24,19 | 24,00 | 24,17 | 0,31% | 14.908,00 |
| 15.07.2025 | 24,02 | 24,24 | 24,00 | 24,09 | 0,42% | 12.866,00 |
| 14.07.2025 | 24,05 | 24,07 | 23,89 | 23,99 | -0,42% | 11.651,00 |
| 11.07.2025 | 24,07 | 24,09 | 24,02 | 24,09 | -0,04% | 6.671,00 |
| 10.07.2025 | 24,12 | 24,15 | 24,00 | 24,10 | -0,14% | 7.513,00 |
| 09.07.2025 | 24,07 | 24,17 | 24,05 | 24,13 | 0,34% | 12.967,00 |
| 08.07.2025 | 23,93 | 24,11 | 23,93 | 24,05 | 0,50% | 10.982,00 |
| 07.07.2025 | 23,84 | 23,98 | 23,84 | 23,93 | 0,34% | 12.367,00 |
| 03.07.2025 | 23,75 | 23,90 | 23,74 | 23,85 | 0,42% | 10.411,00 |
| 02.07.2025 | 23,75 | 23,78 | 23,69 | 23,75 | 0,00% | 20.141,00 |
| 01.07.2025 | 23,72 | 23,79 | 23,59 | 23,75 | 0,98% | 22.837,00 |
| 30.06.2025 | 23,97 | 23,97 | 23,52 | 23,52 | -1,18% | 174.257,00 |
| 27.06.2025 | 23,97 | 23,97 | 23,80 | 23,80 | -0,50% | 6.306,00 |
| 26.06.2025 | 23,86 | 23,94 | 23,85 | 23,92 | 0,34% | 11.170,00 |
| 25.06.2025 | 23,88 | 23,90 | 23,84 | 23,84 | -0,08% | 5.800,00 |
| 24.06.2025 | 23,85 | 23,97 | 23,85 | 23,86 | -0,04% | 12.679,00 |
| 23.06.2025 | 23,82 | 23,96 | 23,82 | 23,87 | -0,17% | 7.738,00 |
| 20.06.2025 | 23,90 | 23,92 | 23,86 | 23,91 | 0,04% | 6.428,00 |
| 18.06.2025 | 23,88 | 23,97 | 23,84 | 23,90 | 0,17% | 9.729,00 |
| 17.06.2025 | 23,86 | 23,89 | 23,77 | 23,86 | 0,42% | 9.505,00 |
| 16.06.2025 | 23,94 | 24,06 | 23,75 | 23,76 | -0,79% | 21.032,00 |
| 13.06.2025 | 23,87 | 23,95 | 23,78 | 23,95 | 0,29% | 12.472,00 |
| 12.06.2025 | 23,89 | 23,90 | 23,79 | 23,88 | 0,17% | 18.696,00 |
| 11.06.2025 | 23,90 | 23,90 | 23,80 | 23,84 | 0,25% | 5.947,00 |
| 10.06.2025 | 23,98 | 23,98 | 23,72 | 23,78 | -0,04% | 30.555,00 |
| 09.06.2025 | 23,86 | 23,90 | 23,79 | 23,79 | -0,13% | 4.792,00 |
| 06.06.2025 | 23,89 | 23,91 | 23,76 | 23,82 | -0,33% | 16.519,00 |
| 05.06.2025 | 23,83 | 24,00 | 23,82 | 23,90 | 0,28% | 26.632,00 |
| 04.06.2025 | 23,93 | 23,93 | 23,80 | 23,83 | -2,52% | 13.607,00 |
| 03.06.2025 | 24,45 | 24,52 | 24,39 | 24,45 | -0,08% | 33.206,00 |
| 02.06.2025 | 24,25 | 24,58 | 24,25 | 24,47 | 1,12% | 46.922,00 |
| 30.05.2025 | 24,50 | 24,53 | 24,20 | 24,20 | -0,78% | 47.640,00 |
| 29.05.2025 | 24,51 | 24,57 | 24,39 | 24,39 | -0,25% | 15.965,00 |
| 28.05.2025 | 24,47 | 24,55 | 24,44 | 24,45 | -0,08% | 12.012,00 |
| 27.05.2025 | 24,45 | 24,49 | 24,37 | 24,47 | 0,29% | 8.291,00 |
| 23.05.2025 | 24,33 | 24,45 | 24,20 | 24,40 | 0,04% | 15.187,00 |
| 22.05.2025 | 24,36 | 24,47 | 24,22 | 24,39 | 0,24% | 21.458,00 |
| 21.05.2025 | 24,26 | 24,50 | 24,17 | 24,33 | -0,44% | 27.696,00 |
| 20.05.2025 | 24,48 | 24,50 | 24,36 | 24,44 | 0,33% | 16.573,00 |
| 19.05.2025 | 24,24 | 24,40 | 24,24 | 24,36 | -0,25% | 27.812,00 |
| 16.05.2025 | 24,40 | 24,50 | 24,36 | 24,42 | 0,62% | 10.470,00 |
| 15.05.2025 | 24,41 | 24,41 | 24,24 | 24,27 | -0,41% | 35.325,00 |
| 14.05.2025 | 24,25 | 24,37 | 24,12 | 24,37 | 0,21% | 25.668,00 |
| 13.05.2025 | 24,53 | 24,53 | 24,25 | 24,32 | -0,12% | 56.581,00 |
| 12.05.2025 | 24,69 | 24,71 | 24,26 | 24,35 | -0,81% | 21.798,00 |
| 09.05.2025 | 24,52 | 24,56 | 24,07 | 24,55 | 0,20% | 22.115,00 |
| 08.05.2025 | 24,49 | 24,54 | 24,47 | 24,50 | -0,20% | 10.254,00 |
| 07.05.2025 | 24,59 | 24,60 | 24,54 | 24,55 | 0,45% | 2.147,00 |
| 06.05.2025 | 24,60 | 24,61 | 24,44 | 24,44 | -0,81% | 6.120,00 |
| 05.05.2025 | 24,70 | 24,75 | 24,41 | 24,64 | -0,24% | 21.150,00 |
| 02.05.2025 | 24,73 | 24,83 | 24,60 | 24,70 | -0,12% | 9.375,00 |
| 01.05.2025 | 24,63 | 24,97 | 24,43 | 24,73 | -0,12% | 63.910,00 |
| 30.04.2025 | 24,47 | 24,82 | 24,41 | 24,76 | 0,49% | 17.667,00 |
| 29.04.2025 | 24,24 | 24,70 | 24,24 | 24,64 | 0,57% | 10.792,00 |
| 28.04.2025 | 24,29 | 24,50 | 24,29 | 24,50 | 1,45% | 7.081,00 |
| 25.04.2025 | 23,83 | 24,29 | 23,82 | 24,15 | 0,50% | 4.558,00 |
| 24.04.2025 | 23,80 | 24,10 | 23,80 | 24,03 | 0,75% | 8.434,00 |
| 23.04.2025 | 23,84 | 23,89 | 23,69 | 23,85 | 0,68% | 12.079,00 |
| 22.04.2025 | 23,57 | 23,78 | 23,25 | 23,69 | 1,98% | 8.068,00 |
| 21.04.2025 | 23,51 | 23,62 | 23,07 | 23,23 | -1,32% | 11.628,00 |
| 17.04.2025 | 23,46 | 23,81 | 23,33 | 23,54 | 0,99% | 30.925,00 |
| 16.04.2025 | 23,27 | 23,53 | 22,87 | 23,31 | -0,26% | 21.645,00 |
| 15.04.2025 | 23,43 | 23,60 | 23,20 | 23,37 | 0,10% | 36.436,00 |
| 14.04.2025 | 22,49 | 23,58 | 22,49 | 23,35 | 4,03% | 50.459,00 |
| 11.04.2025 | 22,19 | 22,60 | 21,83 | 22,44 | -0,96% | 29.107,00 |
| 10.04.2025 | 22,59 | 22,85 | 22,22 | 22,66 | -1,90% | 22.351,00 |
| 09.04.2025 | 22,55 | 23,42 | 21,62 | 23,10 | 0,50% | 87.430,00 |
| 08.04.2025 | 23,21 | 24,14 | 22,93 | 22,98 | 0,50% | 91.050,00 |