23,900$
0,55%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 23,93 | 23,95 | 23,80 | 23,91 | 0,59% | 12.183,00 |
| 23.10.2025 | 23,76 | 23,77 | 23,63 | 23,77 | 0,13% | 10.316,00 |
| 22.10.2025 | 24,00 | 24,11 | 23,57 | 23,74 | -0,75% | 71.334,00 |
| 21.10.2025 | 24,03 | 24,18 | 23,83 | 23,92 | -0,46% | 21.716,00 |
| 20.10.2025 | 23,91 | 24,09 | 23,91 | 24,03 | 0,50% | 14.043,00 |
| 17.10.2025 | 24,31 | 24,31 | 23,85 | 23,91 | -1,20% | 34.823,00 |
| 16.10.2025 | 24,29 | 24,35 | 24,20 | 24,20 | -0,12% | 5.307,00 |
| 15.10.2025 | 24,10 | 24,35 | 24,10 | 24,23 | 0,50% | 8.516,00 |
| 14.10.2025 | 24,14 | 24,16 | 24,10 | 24,11 | -0,15% | 2.782,00 |
| 13.10.2025 | 24,10 | 24,15 | 24,05 | 24,15 | 0,28% | 5.723,00 |
| 10.10.2025 | 24,15 | 24,18 | 24,07 | 24,08 | -0,15% | 6.040,00 |
| 09.10.2025 | 24,14 | 24,17 | 24,08 | 24,12 | -0,14% | 7.197,00 |
| 08.10.2025 | 24,14 | 24,19 | 24,13 | 24,15 | 0,08% | 6.547,00 |
| 07.10.2025 | 24,15 | 24,18 | 24,13 | 24,13 | 0,04% | 5.418,00 |
| 06.10.2025 | 24,12 | 24,18 | 24,07 | 24,12 | -0,10% | 12.119,00 |
| 03.10.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,08% | 860,00 |
| 02.10.2025 | 24,10 | 24,13 | 23,97 | 24,13 | -0,02% | 27.731,00 |
| 01.10.2025 | 23,97 | 24,13 | 23,90 | 24,13 | 1,09% | 15.561,00 |
| 30.09.2025 | 24,18 | 24,19 | 23,87 | 23,87 | -0,87% | 56.921,00 |
| 29.09.2025 | 24,10 | 24,13 | 24,07 | 24,08 | 0,08% | 14.880,00 |
| 26.09.2025 | 24,05 | 24,10 | 24,01 | 24,06 | -0,08% | 5.792,00 |
| 25.09.2025 | 24,14 | 24,14 | 24,08 | 24,08 | -0,17% | 8.373,00 |
| 24.09.2025 | 24,13 | 24,15 | 24,10 | 24,12 | 0,00% | 7.458,00 |
| 23.09.2025 | 24,15 | 24,17 | 24,11 | 24,12 | -0,21% | 3.047,00 |
| 22.09.2025 | 24,25 | 24,25 | 24,11 | 24,17 | 0,12% | 10.446,00 |
| 19.09.2025 | 24,15 | 24,15 | 24,08 | 24,14 | 0,00% | 7.686,00 |
| 18.09.2025 | 24,21 | 24,21 | 24,11 | 24,14 | -0,25% | 3.830,00 |
| 17.09.2025 | 24,23 | 24,23 | 24,09 | 24,20 | 0,00% | 22.236,00 |
| 16.09.2025 | 24,19 | 24,20 | 24,09 | 24,20 | 0,04% | 7.145,00 |
| 15.09.2025 | 24,17 | 24,20 | 24,09 | 24,19 | 0,17% | 8.499,00 |
| 12.09.2025 | 24,20 | 24,20 | 24,08 | 24,15 | -0,14% | 11.410,00 |
| 11.09.2025 | 24,15 | 24,22 | 24,12 | 24,18 | 0,60% | 20.544,00 |
| 10.09.2025 | 24,27 | 24,30 | 24,03 | 24,04 | -0,83% | 40.667,00 |
| 09.09.2025 | 24,31 | 24,31 | 24,14 | 24,24 | -0,12% | 52.104,00 |
| 08.09.2025 | 24,28 | 24,29 | 24,16 | 24,27 | 0,14% | 22.957,00 |
| 05.09.2025 | 24,15 | 24,29 | 24,15 | 24,24 | 0,40% | 18.316,00 |
| 04.09.2025 | 24,07 | 24,15 | 24,06 | 24,14 | -1,99% | 29.517,00 |
| 03.09.2025 | 24,61 | 24,64 | 24,56 | 24,63 | 0,12% | 40.916,00 |
| 02.09.2025 | 24,55 | 24,60 | 24,44 | 24,60 | 0,78% | 44.636,00 |
| 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 | 24,34 | 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 | 24,48 | 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 | 24,24 | 24,36 | 24,19 | 24,36 | 0,58% | 10.666,00 |
| 18.07.2025 | 24,17 | 24,22 | 24,17 | 24,22 | 0,00% | 1.132,00 |
| 17.07.2025 | 24,14 | 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 |