10,595$
1,78%
Echtzeit-Aktienkurs MFA Financial Inc.
Bid:
Ask:
Aktienkurse zur MFA Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 10,41 | 10,61 | 10,40 | 10,61 | 1,92% | 581.370,00 |
| 23.12.2024 | 10,35 | 10,42 | 10,29 | 10,41 | 0,19% | 1.175.002,00 |
| 20.12.2024 | 10,15 | 10,51 | 10,09 | 10,39 | 1,56% | 2.915.305,00 |
| 19.12.2024 | 10,36 | 10,53 | 10,23 | 10,23 | -0,58% | 1.045.832,00 |
| 18.12.2024 | 10,73 | 10,83 | 10,25 | 10,29 | -4,10% | 1.265.248,00 |
| 17.12.2024 | 10,86 | 11,00 | 10,68 | 10,73 | -1,38% | 1.329.422,00 |
| 16.12.2024 | 10,82 | 11,02 | 10,79 | 10,88 | 0,55% | 1.064.204,00 |
| 13.12.2024 | 10,80 | 10,82 | 10,67 | 10,82 | 0,19% | 795.666,00 |
| 12.12.2024 | 10,95 | 10,95 | 10,78 | 10,80 | -1,01% | 814.398,00 |
| 11.12.2024 | 10,95 | 10,99 | 10,88 | 10,91 | 0,09% | 1.107.691,00 |
| 10.12.2024 | 10,97 | 11,06 | 10,88 | 10,90 | -1,09% | 1.028.641,00 |
| 09.12.2024 | 10,98 | 11,10 | 10,97 | 11,02 | 0,27% | 489.630,00 |
| 06.12.2024 | 11,01 | 11,02 | 10,92 | 10,99 | 0,55% | 612.459,00 |
| 05.12.2024 | 10,97 | 10,99 | 10,89 | 10,93 | -0,27% | 695.890,00 |
| 04.12.2024 | 10,98 | 11,04 | 10,92 | 10,96 | -0,36% | 1.140.671,00 |
| 03.12.2024 | 11,08 | 11,14 | 10,98 | 11,00 | -0,81% | 708.520,00 |
| 02.12.2024 | 11,10 | 11,19 | 11,01 | 11,09 | -0,18% | 926.163,00 |
| 29.11.2024 | 11,22 | 11,25 | 11,11 | 11,11 | -0,36% | 447.692,00 |
| 27.11.2024 | 11,15 | 11,28 | 11,14 | 11,15 | 0,27% | 598.462,00 |
| 26.11.2024 | 11,13 | 11,19 | 11,06 | 11,12 | -0,71% | 824.920,00 |
| 25.11.2024 | 11,25 | 11,34 | 11,13 | 11,20 | 0,36% | 1.350.121,00 |
| 22.11.2024 | 10,97 | 11,16 | 10,97 | 11,16 | 2,10% | 535.995,00 |
| 21.11.2024 | 10,84 | 10,95 | 10,80 | 10,93 | 0,83% | 743.689,00 |
| 20.11.2024 | 10,99 | 11,00 | 10,79 | 10,84 | -1,72% | 1.296.772,00 |
| 19.11.2024 | 10,96 | 11,05 | 10,96 | 11,03 | -0,45% | 1.070.599,00 |
| 18.11.2024 | 11,00 | 11,10 | 10,94 | 11,08 | 0,45% | 851.616,00 |
| 15.11.2024 | 11,05 | 11,07 | 10,96 | 11,03 | 0,27% | 672.922,00 |
| 14.11.2024 | 11,08 | 11,17 | 10,96 | 11,00 | -0,63% | 1.150.488,00 |
| 13.11.2024 | 11,21 | 11,30 | 11,06 | 11,07 | -0,63% | 991.128,00 |
| 12.11.2024 | 11,57 | 11,57 | 11,11 | 11,14 | -3,72% | 1.266.039,00 |
| 11.11.2024 | 11,55 | 11,68 | 11,51 | 11,57 | 0,52% | 853.135,00 |
| 08.11.2024 | 11,56 | 11,68 | 11,47 | 11,51 | -0,35% | 1.182.373,00 |
| 07.11.2024 | 11,57 | 11,73 | 11,46 | 11,55 | 1,05% | 1.617.627,00 |
| 06.11.2024 | 12,25 | 12,60 | 11,37 | 11,43 | -7,22% | 3.434.992,00 |
| 05.11.2024 | 12,22 | 12,35 | 12,21 | 12,32 | 0,49% | 651.084,00 |
| 04.11.2024 | 12,17 | 12,41 | 12,17 | 12,26 | 0,66% | 741.267,00 |
| 01.11.2024 | 12,38 | 12,50 | 12,13 | 12,18 | -0,90% | 1.008.976,00 |
| 31.10.2024 | 12,59 | 12,64 | 12,28 | 12,29 | -2,31% | 709.125,00 |
| 30.10.2024 | 12,48 | 12,75 | 12,48 | 12,58 | 0,80% | 883.186,00 |
| 29.10.2024 | 12,18 | 12,59 | 12,06 | 12,48 | 1,55% | 1.122.002,00 |
| 28.10.2024 | 12,22 | 12,37 | 12,16 | 12,29 | 0,82% | 888.334,00 |
| 25.10.2024 | 12,38 | 12,38 | 12,17 | 12,19 | -0,73% | 369.116,00 |
| 24.10.2024 | 12,13 | 12,28 | 12,11 | 12,28 | 1,32% | 376.356,00 |
| 23.10.2024 | 12,12 | 12,18 | 12,00 | 12,12 | -0,66% | 538.851,00 |
| 22.10.2024 | 12,32 | 12,32 | 12,17 | 12,20 | -0,89% | 465.671,00 |
| 21.10.2024 | 12,63 | 12,63 | 12,30 | 12,31 | -2,53% | 533.076,00 |
| 18.10.2024 | 12,64 | 12,68 | 12,60 | 12,63 | -0,08% | 328.598,00 |
| 17.10.2024 | 12,69 | 12,71 | 12,61 | 12,64 | -0,63% | 434.816,00 |
| 16.10.2024 | 12,68 | 12,78 | 12,61 | 12,72 | 1,27% | 927.057,00 |
| 15.10.2024 | 12,43 | 12,62 | 12,39 | 12,56 | 1,21% | 496.063,00 |
| 14.10.2024 | 12,25 | 12,43 | 12,21 | 12,41 | 1,55% | 453.809,00 |
| 11.10.2024 | 12,28 | 12,28 | 12,13 | 12,22 | -0,24% | 579.750,00 |
| 10.10.2024 | 12,13 | 12,25 | 12,06 | 12,25 | 0,16% | 500.976,00 |
| 09.10.2024 | 12,28 | 12,30 | 12,18 | 12,23 | 0,00% | 605.876,00 |
| 08.10.2024 | 12,12 | 12,28 | 12,04 | 12,23 | 1,66% | 573.280,00 |
| 07.10.2024 | 12,23 | 12,23 | 11,98 | 12,03 | -1,55% | 1.150.701,00 |
| 04.10.2024 | 12,25 | 12,29 | 12,09 | 12,22 | 0,25% | 570.658,00 |
| 03.10.2024 | 12,18 | 12,22 | 12,06 | 12,19 | -0,16% | 644.430,00 |
| 02.10.2024 | 12,30 | 12,35 | 12,17 | 12,21 | -1,37% | 744.996,00 |
| 01.10.2024 | 12,74 | 12,75 | 12,34 | 12,38 | -2,67% | 687.597,00 |
| 30.09.2024 | 12,48 | 12,74 | 12,46 | 12,72 | 1,52% | 652.298,00 |
| 27.09.2024 | 12,54 | 12,56 | 12,41 | 12,53 | -1,88% | 845.608,00 |
| 26.09.2024 | 13,05 | 13,06 | 12,76 | 12,77 | -0,93% | 966.547,00 |
| 25.09.2024 | 12,95 | 13,03 | 12,86 | 12,89 | -0,62% | 843.411,00 |
| 24.09.2024 | 12,90 | 13,05 | 12,87 | 12,97 | 1,25% | 661.989,00 |
| 23.09.2024 | 13,08 | 13,10 | 12,78 | 12,81 | -1,54% | 741.249,00 |
| 20.09.2024 | 13,10 | 13,20 | 12,99 | 13,01 | -1,21% | 1.794.978,00 |
| 19.09.2024 | 13,45 | 13,45 | 13,10 | 13,17 | 0,15% | 856.918,00 |
| 18.09.2024 | 13,15 | 13,27 | 13,06 | 13,15 | 0,31% | 1.235.551,00 |
| 17.09.2024 | 13,26 | 13,28 | 13,09 | 13,11 | -0,23% | 837.259,00 |
| 16.09.2024 | 13,11 | 13,23 | 12,99 | 13,14 | 0,92% | 1.113.605,00 |
| 13.09.2024 | 12,82 | 13,03 | 12,75 | 13,02 | 2,60% | 1.024.540,00 |
| 12.09.2024 | 12,47 | 12,73 | 12,47 | 12,69 | 2,09% | 792.008,00 |
| 11.09.2024 | 12,42 | 12,51 | 12,26 | 12,43 | -0,16% | 1.082.338,00 |
| 10.09.2024 | 12,34 | 12,47 | 12,26 | 12,45 | 1,22% | 721.787,00 |
| 09.09.2024 | 12,33 | 12,40 | 12,27 | 12,30 | 0,33% | 731.296,00 |
| 06.09.2024 | 12,36 | 12,43 | 12,20 | 12,26 | -0,57% | 587.792,00 |
| 05.09.2024 | 12,35 | 12,40 | 12,26 | 12,33 | 0,49% | 854.069,00 |
| 04.09.2024 | 12,32 | 12,41 | 12,23 | 12,27 | -0,49% | 653.245,00 |
| 03.09.2024 | 12,45 | 12,51 | 12,27 | 12,33 | -1,52% | 775.105,00 |
| 30.08.2024 | 12,39 | 12,53 | 12,31 | 12,52 | 1,21% | 898.758,00 |
| 29.08.2024 | 12,40 | 12,44 | 12,32 | 12,37 | 0,32% | 796.241,00 |
| 28.08.2024 | 12,10 | 12,36 | 12,10 | 12,33 | 1,65% | 811.628,00 |
| 27.08.2024 | 12,09 | 12,15 | 12,05 | 12,13 | 0,25% | 314.929,00 |
| 26.08.2024 | 12,16 | 12,31 | 12,10 | 12,10 | 0,33% | 614.933,00 |
| 23.08.2024 | 11,96 | 12,13 | 11,92 | 12,06 | 1,69% | 649.161,00 |
| 22.08.2024 | 11,82 | 11,91 | 11,82 | 11,86 | -0,08% | 426.479,00 |
| 21.08.2024 | 11,87 | 11,90 | 11,81 | 11,87 | 0,76% | 583.583,00 |
| 20.08.2024 | 11,96 | 11,97 | 11,78 | 11,78 | -1,67% | 511.495,00 |
| 19.08.2024 | 11,91 | 11,99 | 11,90 | 11,98 | 0,93% | 622.788,00 |
| 16.08.2024 | 11,77 | 11,93 | 11,77 | 11,87 | 0,51% | 755.580,00 |
| 15.08.2024 | 11,81 | 11,88 | 11,68 | 11,81 | 1,11% | 1.014.650,00 |
| 14.08.2024 | 11,71 | 11,71 | 11,61 | 11,68 | 0,34% | 532.915,00 |
| 13.08.2024 | 11,51 | 11,70 | 11,47 | 11,64 | 2,02% | 659.155,00 |
| 12.08.2024 | 11,67 | 11,68 | 11,38 | 11,41 | -2,06% | 924.682,00 |
| 09.08.2024 | 11,56 | 11,77 | 11,50 | 11,65 | 1,57% | 1.180.336,00 |
| 08.08.2024 | 11,15 | 11,51 | 10,86 | 11,47 | 5,91% | 1.434.847,00 |
| 07.08.2024 | 10,87 | 11,01 | 10,80 | 10,83 | 1,03% | 884.620,00 |
| 06.08.2024 | 10,47 | 10,82 | 10,45 | 10,72 | 2,58% | 1.283.248,00 |
| 05.08.2024 | 10,41 | 10,65 | 10,21 | 10,45 | -3,42% | 1.188.700,00 |