9,470$
0,74%
Echtzeit-Aktienkurs MFA Financial Inc.
Bid:
Ask:
Aktienkurse zur MFA Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 9,40 | 9,56 | 9,40 | 9,47 | 0,74% | 1.270.908,00 |
| 01.06.2026 | 9,50 | 9,57 | 9,37 | 9,40 | -2,08% | 1.113.142,00 |
| 29.05.2026 | 9,62 | 9,68 | 9,60 | 9,60 | 0,00% | 1.267.386,00 |
| 28.05.2026 | 9,58 | 9,66 | 9,58 | 9,60 | 0,00% | 1.365.017,00 |
| 27.05.2026 | 9,60 | 9,67 | 9,57 | 9,60 | 0,42% | 1.010.183,00 |
| 26.05.2026 | 9,50 | 9,58 | 9,48 | 9,56 | 1,16% | 986.246,00 |
| 22.05.2026 | 9,51 | 9,55 | 9,45 | 9,45 | -0,53% | 916.294,00 |
| 21.05.2026 | 9,44 | 9,56 | 9,37 | 9,50 | -0,11% | 1.190.496,00 |
| 20.05.2026 | 9,42 | 9,54 | 9,37 | 9,51 | 1,93% | 1.069.843,00 |
| 19.05.2026 | 9,37 | 9,44 | 9,31 | 9,33 | -1,06% | 1.254.924,00 |
| 18.05.2026 | 9,40 | 9,53 | 9,39 | 9,43 | 1,29% | 1.122.081,00 |
| 15.05.2026 | 9,46 | 9,50 | 9,31 | 9,31 | -2,41% | 1.305.170,00 |
| 14.05.2026 | 9,59 | 9,70 | 9,54 | 9,54 | 0,21% | 959.320,00 |
| 13.05.2026 | 9,55 | 9,58 | 9,46 | 9,52 | -0,52% | 1.263.404,00 |
| 12.05.2026 | 9,62 | 9,68 | 9,50 | 9,57 | -0,62% | 1.395.606,00 |
| 11.05.2026 | 9,92 | 9,94 | 9,59 | 9,63 | -2,73% | 1.826.899,00 |
| 08.05.2026 | 9,83 | 9,97 | 9,80 | 9,90 | 1,54% | 1.149.202,00 |
| 07.05.2026 | 9,75 | 9,82 | 9,70 | 9,75 | -0,20% | 1.852.159,00 |
| 06.05.2026 | 9,60 | 9,79 | 9,58 | 9,77 | 2,30% | 2.345.053,00 |
| 05.05.2026 | 10,10 | 10,17 | 9,54 | 9,55 | -6,00% | 3.407.239,00 |
| 04.05.2026 | 10,32 | 10,37 | 10,16 | 10,16 | -2,21% | 1.402.171,00 |
| 01.05.2026 | 10,30 | 10,43 | 10,20 | 10,39 | 1,37% | 1.222.185,00 |
| 30.04.2026 | 10,19 | 10,36 | 10,19 | 10,25 | 0,79% | 1.454.944,00 |
| 29.04.2026 | 10,28 | 10,31 | 10,14 | 10,17 | -1,17% | 1.246.970,00 |
| 28.04.2026 | 10,37 | 10,43 | 10,27 | 10,29 | -0,58% | 1.258.396,00 |
| 27.04.2026 | 10,22 | 10,40 | 10,22 | 10,35 | 1,37% | 1.268.367,00 |
| 24.04.2026 | 10,15 | 10,23 | 10,13 | 10,21 | 0,39% | 968.828,00 |
| 23.04.2026 | 10,21 | 10,27 | 10,13 | 10,17 | -0,39% | 1.138.139,00 |
| 22.04.2026 | 10,11 | 10,25 | 10,06 | 10,21 | 1,39% | 1.310.627,00 |
| 21.04.2026 | 10,15 | 10,23 | 10,00 | 10,07 | -0,49% | 1.768.622,00 |
| 20.04.2026 | 10,14 | 10,15 | 10,02 | 10,12 | -1,08% | 1.562.529,00 |
| 17.04.2026 | 10,06 | 10,25 | 10,01 | 10,23 | 2,92% | 1.509.113,00 |
| 16.04.2026 | 10,10 | 10,12 | 9,92 | 9,94 | -1,88% | 1.302.930,00 |
| 15.04.2026 | 10,08 | 10,15 | 10,03 | 10,13 | 0,50% | 1.626.988,00 |
| 14.04.2026 | 10,02 | 10,11 | 10,02 | 10,08 | 0,40% | 1.274.840,00 |
| 13.04.2026 | 9,95 | 10,04 | 9,85 | 10,04 | 0,50% | 1.345.447,00 |
| 10.04.2026 | 10,00 | 10,00 | 9,91 | 9,99 | 0,10% | 821.915,00 |
| 09.04.2026 | 9,89 | 10,02 | 9,81 | 9,98 | 1,42% | 905.537,00 |
| 08.04.2026 | 9,85 | 9,92 | 9,77 | 9,84 | 2,07% | 1.075.218,00 |
| 07.04.2026 | 9,80 | 9,82 | 9,61 | 9,64 | -1,53% | 1.449.168,00 |
| 06.04.2026 | 9,70 | 9,84 | 9,62 | 9,79 | 0,93% | 1.108.976,00 |
| 02.04.2026 | 9,41 | 9,71 | 9,41 | 9,70 | 1,25% | 1.297.903,00 |
| 01.04.2026 | 9,60 | 9,66 | 9,52 | 9,58 | 0,00% | 1.217.140,00 |
| 31.03.2026 | 9,40 | 9,59 | 9,38 | 9,58 | -0,62% | 1.404.360,00 |
| 30.03.2026 | 9,53 | 9,72 | 9,46 | 9,64 | 2,12% | 1.385.808,00 |
| 27.03.2026 | 9,70 | 9,73 | 9,41 | 9,44 | -3,08% | 1.874.656,00 |
| 26.03.2026 | 9,79 | 9,84 | 9,70 | 9,74 | -1,02% | 1.263.365,00 |
| 25.03.2026 | 9,80 | 9,91 | 9,75 | 9,84 | 1,76% | 1.230.869,00 |
| 24.03.2026 | 9,70 | 9,79 | 9,63 | 9,67 | -0,82% | 1.422.790,00 |
| 23.03.2026 | 9,65 | 9,86 | 9,60 | 9,75 | 2,85% | 2.231.829,00 |
| 20.03.2026 | 9,90 | 9,95 | 9,41 | 9,48 | -3,95% | 3.064.272,00 |
| 19.03.2026 | 9,90 | 10,01 | 9,83 | 9,87 | -0,60% | 1.522.950,00 |
| 18.03.2026 | 10,00 | 10,11 | 9,93 | 9,93 | -1,29% | 1.603.530,00 |
| 17.03.2026 | 9,98 | 10,19 | 9,98 | 10,06 | 1,21% | 1.883.796,00 |
| 16.03.2026 | 9,95 | 10,11 | 9,93 | 9,94 | 1,22% | 1.158.723,00 |
| 13.03.2026 | 10,06 | 10,09 | 9,80 | 9,82 | -1,41% | 1.242.150,00 |
| 12.03.2026 | 10,10 | 10,19 | 9,95 | 9,96 | -2,26% | 1.394.017,00 |
| 11.03.2026 | 10,20 | 10,23 | 10,07 | 10,19 | -0,10% | 1.157.930,00 |
| 10.03.2026 | 10,12 | 10,34 | 10,10 | 10,20 | 0,89% | 1.335.979,00 |
| 09.03.2026 | 10,00 | 10,13 | 9,73 | 10,11 | 0,10% | 1.586.515,00 |
| 06.03.2026 | 10,06 | 10,15 | 9,90 | 10,10 | -0,69% | 1.400.828,00 |
| 05.03.2026 | 10,15 | 10,27 | 10,09 | 10,17 | -0,20% | 1.060.679,00 |
| 04.03.2026 | 10,20 | 10,27 | 10,09 | 10,19 | 0,69% | 1.169.348,00 |
| 03.03.2026 | 10,05 | 10,25 | 10,02 | 10,12 | -1,08% | 1.486.094,00 |
| 02.03.2026 | 9,97 | 10,33 | 9,88 | 10,23 | 1,19% | 1.144.627,00 |
| 27.02.2026 | 10,17 | 10,25 | 10,11 | 10,11 | -1,17% | 1.265.415,00 |
| 26.02.2026 | 10,07 | 10,26 | 10,07 | 10,23 | 1,89% | 1.207.149,00 |
| 25.02.2026 | 9,90 | 10,05 | 9,84 | 10,04 | 1,21% | 1.378.679,00 |
| 24.02.2026 | 9,91 | 9,94 | 9,73 | 9,92 | 0,20% | 1.435.979,00 |
| 23.02.2026 | 10,05 | 10,13 | 9,89 | 9,90 | -1,59% | 1.196.593,00 |
| 20.02.2026 | 10,10 | 10,12 | 9,97 | 10,06 | 0,10% | 872.615,00 |
| 19.02.2026 | 10,10 | 10,14 | 9,95 | 10,05 | -0,30% | 1.537.236,00 |
| 18.02.2026 | 9,97 | 10,33 | 9,90 | 10,08 | 1,61% | 2.097.728,00 |
| 17.02.2026 | 9,99 | 9,99 | 9,79 | 9,92 | 0,30% | 1.337.746,00 |
| 13.02.2026 | 9,83 | 10,02 | 9,76 | 9,89 | 0,82% | 1.296.422,00 |
| 12.02.2026 | 9,78 | 9,92 | 9,71 | 9,81 | 0,93% | 1.593.335,00 |
| 11.02.2026 | 9,68 | 9,79 | 9,66 | 9,72 | 0,73% | 1.173.985,00 |
| 10.02.2026 | 9,66 | 9,68 | 9,57 | 9,65 | 0,63% | 961.776,00 |
| 09.02.2026 | 9,71 | 9,74 | 9,45 | 9,59 | -1,54% | 1.438.377,00 |
| 06.02.2026 | 9,70 | 9,77 | 9,64 | 9,74 | 0,72% | 938.059,00 |
| 05.02.2026 | 9,70 | 9,77 | 9,66 | 9,67 | -1,02% | 1.237.029,00 |
| 04.02.2026 | 9,66 | 9,78 | 9,57 | 9,77 | 1,14% | 1.482.036,00 |
| 03.02.2026 | 9,60 | 9,77 | 9,55 | 9,66 | 1,05% | 1.644.740,00 |
| 02.02.2026 | 9,67 | 9,76 | 9,54 | 9,56 | -0,83% | 1.709.682,00 |
| 30.01.2026 | 10,09 | 10,10 | 9,59 | 9,64 | -4,93% | 3.764.252,00 |
| 29.01.2026 | 10,03 | 10,19 | 9,96 | 10,14 | 1,50% | 1.820.777,00 |
| 28.01.2026 | 10,01 | 10,07 | 9,96 | 9,99 | -0,20% | 1.162.367,00 |
| 27.01.2026 | 9,89 | 10,03 | 9,84 | 10,01 | 1,21% | 955.364,00 |
| 26.01.2026 | 10,00 | 10,01 | 9,81 | 9,89 | -1,10% | 1.057.561,00 |
| 23.01.2026 | 9,91 | 10,06 | 9,88 | 10,00 | 0,50% | 1.052.161,00 |
| 22.01.2026 | 10,01 | 10,06 | 9,91 | 9,95 | -0,30% | 1.185.674,00 |
| 21.01.2026 | 9,95 | 9,99 | 9,81 | 9,98 | 0,60% | 1.167.115,00 |
| 20.01.2026 | 9,93 | 9,95 | 9,78 | 9,92 | -1,78% | 1.753.199,00 |
| 16.01.2026 | 9,86 | 10,11 | 9,81 | 10,10 | 1,92% | 2.530.495,00 |
| 15.01.2026 | 9,82 | 9,93 | 9,72 | 9,91 | 0,92% | 1.244.404,00 |
| 14.01.2026 | 9,69 | 9,85 | 9,59 | 9,82 | 1,45% | 1.499.707,00 |
| 13.01.2026 | 9,65 | 9,76 | 9,61 | 9,68 | -0,10% | 1.066.541,00 |
| 12.01.2026 | 9,66 | 9,71 | 9,57 | 9,69 | 0,00% | 1.223.886,00 |
| 09.01.2026 | 9,60 | 9,78 | 9,58 | 9,69 | 1,25% | 2.202.814,00 |
| 08.01.2026 | 9,37 | 9,62 | 9,37 | 9,57 | 1,59% | 1.281.420,00 |