23,850$
-0,08%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 23,16 | 23,45 | 22,05 | 22,87 | -2,47% | 55.220,00 |
| 04.04.2025 | 24,55 | 24,55 | 22,64 | 23,45 | -4,48% | 111.275,00 |
| 03.04.2025 | 24,66 | 24,83 | 24,55 | 24,55 | -1,11% | 32.359,00 |
| 02.04.2025 | 24,73 | 24,88 | 24,73 | 24,83 | 0,30% | 14.743,00 |
| 01.04.2025 | 24,83 | 24,84 | 24,72 | 24,75 | -0,20% | 78.018,00 |
| 31.03.2025 | 24,66 | 24,90 | 24,50 | 24,80 | 1,22% | 211.499,00 |
| 28.03.2025 | 24,85 | 24,85 | 24,36 | 24,50 | -1,13% | 41.656,00 |
| 27.03.2025 | 24,72 | 24,80 | 24,66 | 24,78 | 0,16% | 12.209,00 |
| 26.03.2025 | 24,78 | 24,81 | 24,73 | 24,74 | 0,04% | 16.271,00 |
| 25.03.2025 | 24,80 | 24,83 | 24,73 | 24,73 | -0,08% | 7.713,00 |
| 24.03.2025 | 24,73 | 24,78 | 24,72 | 24,75 | 0,06% | 6.672,00 |
| 21.03.2025 | 24,60 | 24,77 | 24,60 | 24,73 | 0,14% | 3.424,00 |
| 20.03.2025 | 24,63 | 24,77 | 24,54 | 24,70 | 0,24% | 21.100,00 |
| 19.03.2025 | 24,55 | 24,68 | 24,52 | 24,64 | 0,20% | 12.590,00 |
| 18.03.2025 | 24,50 | 24,61 | 24,40 | 24,59 | 0,08% | 16.431,00 |
| 17.03.2025 | 24,40 | 24,65 | 24,35 | 24,57 | 0,29% | 17.684,00 |
| 14.03.2025 | 24,20 | 24,57 | 24,06 | 24,50 | 1,48% | 51.262,00 |
| 13.03.2025 | 24,35 | 24,35 | 24,06 | 24,14 | -0,97% | 26.954,00 |
| 12.03.2025 | 24,48 | 24,54 | 24,30 | 24,38 | 0,41% | 15.365,00 |
| 11.03.2025 | 24,30 | 24,35 | 24,02 | 24,28 | -0,12% | 52.164,00 |
| 10.03.2025 | 24,50 | 24,56 | 24,23 | 24,31 | -0,86% | 25.440,00 |
| 07.03.2025 | 24,75 | 24,79 | 24,47 | 24,52 | -1,01% | 90.261,00 |
| 06.03.2025 | 24,60 | 24,77 | 24,51 | 24,77 | 0,45% | 16.330,00 |
| 05.03.2025 | 24,51 | 24,71 | 24,37 | 24,66 | 0,45% | 40.273,00 |
| 04.03.2025 | 24,58 | 24,66 | 24,14 | 24,55 | -1,52% | 127.080,00 |
| 03.03.2025 | 24,93 | 24,96 | 24,85 | 24,93 | 0,32% | 26.342,00 |
| 28.02.2025 | 24,82 | 24,94 | 24,82 | 24,85 | 0,00% | 15.693,00 |
| 27.02.2025 | 24,85 | 24,90 | 24,85 | 24,85 | -0,16% | 6.428,00 |
| 26.02.2025 | 24,85 | 24,89 | 24,80 | 24,89 | -0,04% | 47.264,00 |
| 25.02.2025 | 24,91 | 24,92 | 24,80 | 24,90 | 0,23% | 15.039,00 |
| 24.02.2025 | 24,75 | 24,92 | 24,75 | 24,84 | 0,38% | 12.776,00 |
| 21.02.2025 | 24,96 | 24,96 | 24,72 | 24,75 | -0,52% | 24.543,00 |
| 20.02.2025 | 24,95 | 24,96 | 24,83 | 24,88 | -0,30% | 72.241,00 |
| 19.02.2025 | 25,00 | 25,00 | 24,90 | 24,95 | 0,22% | 10.409,00 |
| 18.02.2025 | 24,89 | 25,01 | 24,88 | 24,90 | -0,52% | 35.789,00 |
| 14.02.2025 | 24,90 | 25,03 | 24,90 | 25,03 | 0,72% | 10.830,00 |
| 13.02.2025 | 24,78 | 24,87 | 24,78 | 24,85 | 0,28% | 19.032,00 |
| 12.02.2025 | 24,78 | 24,80 | 24,73 | 24,78 | 0,00% | 4.515,00 |
| 11.02.2025 | 24,69 | 24,80 | 24,69 | 24,78 | -0,04% | 13.375,00 |
| 10.02.2025 | 24,76 | 24,83 | 24,76 | 24,79 | -0,04% | 6.213,00 |
| 07.02.2025 | 24,66 | 24,80 | 24,65 | 24,80 | 0,32% | 12.729,00 |
| 06.02.2025 | 24,72 | 24,74 | 24,55 | 24,72 | 0,08% | 23.370,00 |
| 05.02.2025 | 24,67 | 24,74 | 24,65 | 24,70 | 0,12% | 14.025,00 |
| 04.02.2025 | 24,49 | 24,74 | 24,49 | 24,67 | -0,06% | 10.891,00 |
| 03.02.2025 | 24,72 | 24,80 | 24,64 | 24,69 | 0,30% | 6.145,00 |
| 31.01.2025 | 24,68 | 24,80 | 24,53 | 24,61 | -0,65% | 38.176,00 |
| 30.01.2025 | 24,69 | 24,85 | 24,61 | 24,77 | 0,47% | 7.016,00 |