9,630$
-1,33%
Echtzeit-Aktienkurs MFA Financial Inc.
Bid:
Ask:
Aktienkurse zur MFA Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 9,70 | 9,81 | 9,59 | 9,63 | -1,33% | 1.257.178,00 |
| 12.06.2025 | 9,63 | 9,81 | 9,60 | 9,76 | 1,24% | 1.281.846,00 |
| 11.06.2025 | 9,72 | 9,77 | 9,63 | 9,64 | -0,21% | 771.973,00 |
| 10.06.2025 | 9,61 | 9,70 | 9,53 | 9,66 | 1,15% | 816.238,00 |
| 09.06.2025 | 9,59 | 9,73 | 9,54 | 9,55 | 0,21% | 1.123.040,00 |
| 06.06.2025 | 9,57 | 9,61 | 9,46 | 9,53 | 0,53% | 889.000,00 |
| 05.06.2025 | 9,48 | 9,63 | 9,44 | 9,48 | 0,11% | 859.175,00 |
| 04.06.2025 | 9,33 | 9,48 | 9,31 | 9,47 | 1,18% | 624.770,00 |
| 03.06.2025 | 9,25 | 9,47 | 9,20 | 9,36 | 1,41% | 1.370.925,00 |
| 02.06.2025 | 9,30 | 9,31 | 9,20 | 9,23 | -0,75% | 958.553,00 |
| 30.05.2025 | 9,40 | 9,42 | 9,30 | 9,30 | -1,80% | 1.071.661,00 |
| 29.05.2025 | 9,50 | 9,55 | 9,39 | 9,47 | 0,64% | 907.783,00 |
| 28.05.2025 | 9,36 | 9,51 | 9,32 | 9,41 | -0,42% | 948.753,00 |
| 27.05.2025 | 9,44 | 9,48 | 9,32 | 9,45 | 1,18% | 1.409.371,00 |
| 23.05.2025 | 9,26 | 9,40 | 9,24 | 9,34 | -0,21% | 853.964,00 |
| 22.05.2025 | 9,29 | 9,47 | 9,08 | 9,36 | 0,11% | 1.078.885,00 |
| 21.05.2025 | 9,80 | 9,80 | 9,32 | 9,35 | -5,75% | 1.301.391,00 |
| 20.05.2025 | 9,81 | 9,94 | 9,80 | 9,92 | 1,12% | 875.472,00 |
| 19.05.2025 | 9,69 | 9,84 | 9,59 | 9,81 | -0,10% | 820.759,00 |
| 16.05.2025 | 9,87 | 9,94 | 9,80 | 9,82 | -0,10% | 768.082,00 |
| 15.05.2025 | 9,61 | 9,85 | 9,59 | 9,83 | 2,72% | 1.295.466,00 |
| 14.05.2025 | 9,53 | 9,63 | 9,48 | 9,57 | -0,31% | 1.156.718,00 |
| 13.05.2025 | 9,67 | 9,74 | 9,58 | 9,60 | -0,10% | 1.193.089,00 |
| 12.05.2025 | 9,65 | 9,73 | 9,57 | 9,61 | 1,48% | 2.286.528,00 |
| 09.05.2025 | 9,52 | 9,56 | 9,41 | 9,47 | 0,00% | 1.723.887,00 |
| 08.05.2025 | 9,46 | 9,59 | 9,42 | 9,47 | 0,85% | 1.450.129,00 |
| 07.05.2025 | 9,47 | 9,56 | 9,34 | 9,39 | 0,11% | 1.347.957,00 |
| 06.05.2025 | 9,80 | 9,88 | 9,32 | 9,38 | -5,35% | 2.033.459,00 |
| 05.05.2025 | 9,90 | 9,97 | 9,84 | 9,91 | -0,60% | 934.221,00 |
| 02.05.2025 | 9,89 | 10,03 | 9,84 | 9,97 | 2,15% | 1.013.700,00 |
| 01.05.2025 | 9,91 | 9,98 | 9,73 | 9,76 | -0,61% | 945.630,00 |
| 30.04.2025 | 9,83 | 9,87 | 9,56 | 9,82 | -0,91% | 1.696.492,00 |
| 29.04.2025 | 9,79 | 9,96 | 9,69 | 9,91 | 1,95% | 1.051.596,00 |
| 28.04.2025 | 9,55 | 9,76 | 9,55 | 9,72 | 2,32% | 923.143,00 |
| 25.04.2025 | 9,41 | 9,54 | 9,30 | 9,50 | 1,50% | 1.005.997,00 |
| 24.04.2025 | 9,29 | 9,43 | 9,20 | 9,36 | 0,75% | 784.666,00 |
| 23.04.2025 | 9,48 | 9,56 | 9,26 | 9,29 | 0,00% | 1.278.414,00 |
| 22.04.2025 | 9,00 | 9,32 | 8,98 | 9,29 | 4,74% | 1.188.159,00 |
| 21.04.2025 | 8,90 | 8,90 | 8,65 | 8,87 | -1,22% | 1.135.520,00 |
| 17.04.2025 | 8,66 | 9,03 | 8,64 | 8,98 | 4,06% | 1.177.090,00 |
| 16.04.2025 | 8,65 | 8,76 | 8,58 | 8,63 | -0,58% | 1.300.526,00 |
| 15.04.2025 | 8,60 | 8,81 | 8,46 | 8,68 | 0,70% | 2.013.988,00 |
| 14.04.2025 | 8,40 | 8,69 | 8,39 | 8,62 | 5,51% | 2.561.685,00 |
| 11.04.2025 | 8,29 | 8,29 | 7,85 | 8,17 | -0,12% | 6.076.541,00 |
| 10.04.2025 | 9,03 | 9,03 | 8,02 | 8,18 | -11,09% | 3.783.143,00 |
| 09.04.2025 | 8,45 | 9,27 | 7,99 | 9,20 | 7,48% | 6.822.257,00 |
| 08.04.2025 | 9,20 | 9,23 | 8,46 | 8,56 | -4,14% | 2.880.629,00 |
| 07.04.2025 | 9,26 | 9,69 | 8,84 | 8,93 | -6,78% | 3.332.807,00 |
| 04.04.2025 | 9,94 | 9,98 | 9,49 | 9,58 | -5,43% | 2.126.770,00 |
| 03.04.2025 | 10,04 | 10,25 | 10,01 | 10,13 | -1,55% | 1.671.580,00 |
| 02.04.2025 | 10,25 | 10,36 | 10,20 | 10,29 | -0,58% | 1.007.632,00 |
| 01.04.2025 | 10,20 | 10,39 | 10,19 | 10,35 | 0,88% | 978.123,00 |
| 31.03.2025 | 10,14 | 10,33 | 9,94 | 10,26 | -2,84% | 1.163.879,00 |
| 28.03.2025 | 10,75 | 10,76 | 10,44 | 10,56 | -1,68% | 1.342.636,00 |
| 27.03.2025 | 10,81 | 10,89 | 10,72 | 10,74 | -0,65% | 832.474,00 |
| 26.03.2025 | 10,82 | 10,82 | 10,64 | 10,81 | -0,18% | 1.462.426,00 |
| 25.03.2025 | 10,96 | 11,00 | 10,78 | 10,83 | -1,01% | 1.053.893,00 |
| 24.03.2025 | 10,98 | 10,99 | 10,86 | 10,94 | 0,64% | 784.037,00 |
| 21.03.2025 | 10,93 | 11,08 | 10,85 | 10,87 | -1,18% | 2.200.060,00 |
| 20.03.2025 | 10,92 | 11,08 | 10,89 | 11,00 | 0,36% | 708.596,00 |
| 19.03.2025 | 11,00 | 11,02 | 10,87 | 10,96 | -0,18% | 637.487,00 |
| 18.03.2025 | 10,90 | 11,03 | 10,87 | 10,98 | 0,64% | 655.894,00 |
| 17.03.2025 | 10,90 | 10,97 | 10,80 | 10,91 | 0,18% | 1.419.365,00 |
| 14.03.2025 | 10,73 | 10,89 | 10,67 | 10,89 | 2,45% | 824.467,00 |
| 13.03.2025 | 10,68 | 10,85 | 10,63 | 10,63 | -0,47% | 653.190,00 |
| 12.03.2025 | 10,72 | 10,74 | 10,58 | 10,68 | 0,09% | 1.100.386,00 |
| 11.03.2025 | 10,90 | 10,92 | 10,53 | 10,67 | -1,93% | 1.117.187,00 |
| 10.03.2025 | 10,90 | 11,07 | 10,80 | 10,88 | -0,37% | 1.245.497,00 |
| 07.03.2025 | 10,68 | 11,03 | 10,64 | 10,92 | 2,63% | 915.723,00 |
| 06.03.2025 | 10,67 | 10,90 | 10,60 | 10,64 | 0,09% | 1.389.674,00 |
| 05.03.2025 | 10,56 | 10,68 | 10,53 | 10,63 | 0,95% | 814.673,00 |
| 04.03.2025 | 10,30 | 10,68 | 10,20 | 10,53 | 0,96% | 1.255.956,00 |
| 03.03.2025 | 10,62 | 10,65 | 10,38 | 10,43 | -1,97% | 1.124.842,00 |
| 28.02.2025 | 10,58 | 10,71 | 10,58 | 10,64 | 0,57% | 2.057.691,00 |
| 27.02.2025 | 10,50 | 10,63 | 10,47 | 10,58 | 0,47% | 745.217,00 |
| 26.02.2025 | 10,56 | 10,68 | 10,49 | 10,53 | -0,28% | 757.176,00 |
| 25.02.2025 | 10,37 | 10,58 | 10,36 | 10,56 | 2,23% | 1.172.283,00 |
| 24.02.2025 | 10,31 | 10,40 | 10,26 | 10,33 | 0,29% | 871.644,00 |
| 21.02.2025 | 10,39 | 10,54 | 10,22 | 10,30 | -0,58% | 1.474.765,00 |
| 20.02.2025 | 10,31 | 10,44 | 10,24 | 10,36 | 0,39% | 1.884.233,00 |
| 19.02.2025 | 10,00 | 10,44 | 10,00 | 10,32 | 0,19% | 2.271.844,00 |
| 18.02.2025 | 10,68 | 10,73 | 10,29 | 10,30 | -3,29% | 2.281.074,00 |
| 14.02.2025 | 10,69 | 10,81 | 10,62 | 10,65 | -0,28% | 1.523.693,00 |
| 13.02.2025 | 10,63 | 10,69 | 10,56 | 10,68 | 1,23% | 904.247,00 |
| 12.02.2025 | 10,65 | 10,65 | 10,45 | 10,55 | -1,95% | 1.368.832,00 |
| 11.02.2025 | 10,69 | 10,80 | 10,67 | 10,76 | 0,19% | 659.091,00 |
| 10.02.2025 | 10,73 | 10,76 | 10,58 | 10,74 | 0,37% | 615.672,00 |
| 07.02.2025 | 10,74 | 10,75 | 10,60 | 10,70 | -0,28% | 760.214,00 |
| 06.02.2025 | 10,67 | 10,81 | 10,65 | 10,73 | 1,23% | 724.802,00 |
| 05.02.2025 | 10,62 | 10,66 | 10,54 | 10,60 | 0,47% | 716.786,00 |
| 04.02.2025 | 10,39 | 10,60 | 10,27 | 10,55 | 1,54% | 744.105,00 |
| 03.02.2025 | 10,30 | 10,46 | 10,29 | 10,39 | -1,05% | 1.122.473,00 |
| 31.01.2025 | 10,35 | 10,57 | 10,33 | 10,50 | 1,35% | 1.412.690,00 |
| 30.01.2025 | 10,24 | 10,41 | 10,18 | 10,36 | 2,37% | 829.017,00 |
| 29.01.2025 | 10,30 | 10,34 | 10,07 | 10,12 | -1,46% | 590.937,00 |
| 28.01.2025 | 10,38 | 10,43 | 10,23 | 10,27 | -1,34% | 550.074,00 |
| 27.01.2025 | 10,22 | 10,42 | 10,19 | 10,41 | 2,26% | 792.415,00 |
| 24.01.2025 | 10,10 | 10,32 | 10,09 | 10,18 | 0,69% | 486.798,00 |
| 23.01.2025 | 10,07 | 10,17 | 10,06 | 10,11 | 0,50% | 547.473,00 |
| 22.01.2025 | 10,15 | 10,17 | 10,04 | 10,06 | -1,28% | 493.373,00 |