23,740$
0,64%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 23,52 | 23,75 | 23,52 | 23,72 | 0,55% | 13.682,00 |
| 23.04.2026 | 23,45 | 23,66 | 23,45 | 23,59 | 0,94% | 16.683,00 |
| 22.04.2026 | 23,22 | 23,43 | 23,22 | 23,37 | 0,65% | 4.833,00 |
| 21.04.2026 | 23,30 | 23,40 | 23,21 | 23,22 | 0,02% | 15.120,00 |
| 20.04.2026 | 23,35 | 23,45 | 23,16 | 23,22 | -0,54% | 18.600,00 |
| 17.04.2026 | 23,21 | 23,45 | 23,20 | 23,34 | 0,56% | 23.043,00 |
| 16.04.2026 | 23,45 | 23,45 | 23,20 | 23,21 | -0,94% | 22.083,00 |
| 15.04.2026 | 23,25 | 23,49 | 23,25 | 23,43 | 0,95% | 40.775,00 |
| 14.04.2026 | 23,15 | 23,29 | 23,15 | 23,21 | 0,43% | 19.391,00 |
| 13.04.2026 | 22,99 | 23,17 | 22,99 | 23,11 | 0,13% | 16.118,00 |
| 10.04.2026 | 22,96 | 23,10 | 22,96 | 23,08 | 0,52% | 22.368,00 |
| 09.04.2026 | 22,77 | 23,02 | 22,77 | 22,96 | 0,92% | 18.206,00 |
| 08.04.2026 | 22,51 | 22,82 | 22,50 | 22,75 | 1,74% | 22.374,00 |
| 07.04.2026 | 22,28 | 22,46 | 22,18 | 22,36 | -0,13% | 21.555,00 |
| 06.04.2026 | 21,90 | 22,41 | 21,90 | 22,39 | 2,24% | 24.136,00 |
| 02.04.2026 | 21,69 | 21,91 | 21,63 | 21,90 | 1,01% | 18.492,00 |
| 01.04.2026 | 21,31 | 21,69 | 21,31 | 21,68 | 2,41% | 40.346,00 |
| 31.03.2026 | 21,45 | 21,79 | 21,17 | 21,17 | -1,38% | 114.278,00 |
| 30.03.2026 | 21,73 | 21,94 | 21,44 | 21,47 | -1,30% | 25.489,00 |
| 27.03.2026 | 21,83 | 21,83 | 21,65 | 21,75 | -0,41% | 21.309,00 |
| 26.03.2026 | 21,88 | 21,88 | 21,58 | 21,84 | -0,41% | 25.520,00 |
| 25.03.2026 | 21,81 | 21,96 | 21,76 | 21,93 | 0,78% | 22.216,00 |
| 24.03.2026 | 21,95 | 22,09 | 21,56 | 21,76 | -0,68% | 20.711,00 |
| 23.03.2026 | 22,06 | 22,06 | 21,80 | 21,91 | -0,41% | 33.875,00 |
| 20.03.2026 | 22,25 | 22,25 | 22,00 | 22,00 | -1,03% | 41.958,00 |
| 19.03.2026 | 22,14 | 22,33 | 22,14 | 22,23 | -0,31% | 25.856,00 |
| 18.03.2026 | 22,45 | 22,45 | 22,14 | 22,30 | -0,80% | 15.464,00 |
| 17.03.2026 | 22,70 | 22,75 | 22,45 | 22,48 | -1,16% | 34.654,00 |
| 16.03.2026 | 22,88 | 22,89 | 22,71 | 22,74 | -0,64% | 13.771,00 |
| 13.03.2026 | 22,97 | 22,97 | 22,89 | 22,89 | -0,43% | 7.523,00 |
| 12.03.2026 | 22,97 | 23,02 | 22,97 | 22,99 | 0,04% | 10.200,00 |
| 11.03.2026 | 22,96 | 23,00 | 22,91 | 22,98 | 0,17% | 11.702,00 |
| 10.03.2026 | 22,93 | 22,94 | 22,87 | 22,94 | 0,09% | 1,00 |
| 09.03.2026 | 23,09 | 23,09 | 22,80 | 22,92 | -0,61% | 1,00 |
| 06.03.2026 | 23,02 | 23,10 | 22,93 | 23,06 | 0,17% | 1,00 |
| 05.03.2026 | 22,99 | 23,02 | 22,86 | 23,02 | 0,04% | 1,00 |
| 04.03.2026 | 22,98 | 23,03 | 22,90 | 23,01 | -1,75% | 1,00 |
| 03.03.2026 | 23,37 | 23,43 | 23,30 | 23,42 | -0,17% | 1,00 |
| 02.03.2026 | 23,17 | 23,49 | 23,17 | 23,46 | 2,62% | 1,00 |
| 27.02.2026 | 23,56 | 23,61 | 22,86 | 22,86 | -3,05% | 1,00 |
| 26.02.2026 | 23,60 | 23,60 | 23,50 | 23,58 | 0,08% | 14.109,00 |
| 25.02.2026 | 23,65 | 23,65 | 23,56 | 23,56 | 0,08% | 5.502,00 |
| 24.02.2026 | 23,40 | 23,56 | 23,40 | 23,54 | 0,47% | 9.246,00 |
| 23.02.2026 | 23,58 | 23,68 | 23,37 | 23,43 | -0,51% | 24.421,00 |
| 20.02.2026 | 23,70 | 23,82 | 23,55 | 23,55 | -0,38% | 45.593,00 |
| 19.02.2026 | 23,64 | 23,69 | 23,58 | 23,64 | 0,42% | 29.500,00 |
| 18.02.2026 | 23,65 | 23,68 | 23,50 | 23,54 | -0,21% | 32.233,00 |
| 17.02.2026 | 23,51 | 23,60 | 23,42 | 23,59 | 0,30% | 19.677,00 |
| 13.02.2026 | 23,64 | 23,64 | 23,46 | 23,52 | -0,51% | 23.817,00 |
| 12.02.2026 | 23,45 | 23,64 | 23,40 | 23,64 | 0,90% | 15.140,00 |
| 11.02.2026 | 23,33 | 23,43 | 23,33 | 23,43 | 0,34% | 18.251,00 |
| 10.02.2026 | 23,31 | 23,36 | 23,31 | 23,35 | 0,04% | 20.138,00 |
| 09.02.2026 | 23,37 | 23,37 | 23,31 | 23,34 | -0,09% | 7.690,00 |
| 06.02.2026 | 23,35 | 23,41 | 23,30 | 23,36 | 0,30% | 7.332,00 |
| 05.02.2026 | 23,22 | 23,40 | 23,22 | 23,29 | 0,13% | 10.370,00 |
| 04.02.2026 | 23,20 | 23,35 | 23,20 | 23,26 | 0,17% | 30.494,00 |
| 03.02.2026 | 23,28 | 23,30 | 23,19 | 23,22 | 0,00% | 18.904,00 |
| 02.02.2026 | 23,21 | 23,32 | 23,21 | 23,22 | 0,09% | 14.554,00 |
| 30.01.2026 | 23,42 | 23,44 | 23,17 | 23,20 | -0,85% | 30.625,00 |
| 29.01.2026 | 23,34 | 23,50 | 23,25 | 23,40 | 0,30% | 20.434,00 |
| 28.01.2026 | 23,16 | 23,33 | 23,16 | 23,33 | 0,69% | 17.889,00 |
| 27.01.2026 | 23,05 | 23,20 | 23,05 | 23,17 | 0,48% | 16.727,00 |
| 26.01.2026 | 23,08 | 23,11 | 23,06 | 23,06 | 0,17% | 17.297,00 |
| 23.01.2026 | 23,08 | 23,08 | 22,98 | 23,02 | -0,09% | 17.702,00 |
| 22.01.2026 | 22,95 | 23,05 | 22,95 | 23,04 | 0,39% | 28.855,00 |
| 21.01.2026 | 22,90 | 22,95 | 22,90 | 22,95 | 0,22% | 21.043,00 |
| 20.01.2026 | 22,85 | 22,90 | 22,84 | 22,90 | -0,13% | 18.932,00 |
| 16.01.2026 | 22,90 | 22,99 | 22,90 | 22,93 | 0,04% | 20.715,00 |
| 15.01.2026 | 22,89 | 22,96 | 22,82 | 22,92 | 0,13% | 25.163,00 |
| 14.01.2026 | 22,87 | 22,95 | 22,77 | 22,89 | 0,45% | 27.335,00 |
| 13.01.2026 | 22,84 | 22,84 | 22,75 | 22,79 | -0,18% | 17.969,00 |
| 12.01.2026 | 22,84 | 22,92 | 22,81 | 22,83 | -0,04% | 15.441,00 |
| 09.01.2026 | 22,76 | 22,85 | 22,76 | 22,84 | 0,35% | 8.097,00 |
| 08.01.2026 | 22,75 | 22,87 | 22,75 | 22,76 | 0,04% | 9.970,00 |
| 07.01.2026 | 22,77 | 22,79 | 22,73 | 22,75 | -0,09% | 16.367,00 |
| 06.01.2026 | 22,90 | 22,93 | 22,71 | 22,77 | -0,35% | 17.840,00 |
| 05.01.2026 | 22,98 | 23,00 | 22,75 | 22,85 | -0,26% | 22.516,00 |
| 02.01.2026 | 22,90 | 22,95 | 22,83 | 22,91 | 0,39% | 17.518,00 |
| 31.12.2025 | 22,90 | 22,92 | 22,80 | 22,82 | 0,04% | 44.311,00 |
| 30.12.2025 | 22,91 | 22,91 | 22,73 | 22,81 | 0,00% | 25.843,00 |
| 29.12.2025 | 22,98 | 23,05 | 22,61 | 22,81 | -0,65% | 19.432,00 |
| 26.12.2025 | 22,93 | 22,96 | 22,90 | 22,96 | -0,22% | 15.391,00 |
| 24.12.2025 | 22,85 | 23,08 | 22,85 | 23,01 | 0,52% | 4.354,00 |
| 23.12.2025 | 22,96 | 23,05 | 22,80 | 22,89 | -0,26% | 13.988,00 |
| 22.12.2025 | 23,01 | 23,04 | 22,93 | 22,95 | -0,09% | 16.608,00 |
| 19.12.2025 | 23,07 | 23,09 | 22,97 | 22,97 | -0,35% | 25.267,00 |
| 18.12.2025 | 23,00 | 23,05 | 22,99 | 23,05 | 0,30% | 15.177,00 |
| 17.12.2025 | 23,03 | 23,05 | 22,90 | 22,98 | -0,22% | 18.467,00 |
| 16.12.2025 | 23,15 | 23,17 | 23,03 | 23,03 | -0,39% | 17.633,00 |
| 15.12.2025 | 23,13 | 23,19 | 23,12 | 23,12 | 0,09% | 14.477,00 |
| 12.12.2025 | 23,18 | 23,18 | 23,09 | 23,10 | -0,26% | 17.707,00 |
| 11.12.2025 | 23,13 | 23,19 | 22,99 | 23,16 | 0,13% | 29.115,00 |
| 10.12.2025 | 23,21 | 23,23 | 23,12 | 23,13 | -0,34% | 14.675,00 |
| 09.12.2025 | 23,30 | 23,30 | 23,18 | 23,21 | 0,04% | 17.474,00 |
| 08.12.2025 | 23,25 | 23,30 | 23,10 | 23,20 | -0,22% | 19.519,00 |
| 05.12.2025 | 23,25 | 23,29 | 23,25 | 23,25 | 0,04% | 14.186,00 |
| 04.12.2025 | 23,26 | 23,28 | 23,19 | 23,24 | -2,36% | 42.319,00 |
| 03.12.2025 | 23,74 | 23,81 | 23,71 | 23,80 | 0,26% | 42.884,00 |
| 02.12.2025 | 23,82 | 23,86 | 23,72 | 23,74 | -0,34% | 56.487,00 |
| 01.12.2025 | 23,72 | 23,87 | 23,72 | 23,82 | 0,55% | 17.589,00 |