10,610$
1,92%
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% | 912.374,00 |
| 20.12.2024 | 10,15 | 10,51 | 10,09 | 10,39 | 1,56% | 2.640.053,00 |
| 19.12.2024 | 10,38 | 10,53 | 10,23 | 10,23 | -0,58% | 877.243,00 |
| 18.12.2024 | 10,83 | 10,83 | 10,25 | 10,29 | -4,10% | 1.257.734,00 |
| 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% | 795.151,00 |
| 12.12.2024 | 10,94 | 10,95 | 10,78 | 10,80 | -1,01% | 812.302,00 |
| 11.12.2024 | 10,95 | 10,99 | 10,88 | 10,91 | 0,09% | 1.009.915,00 |
| 10.12.2024 | 11,02 | 11,06 | 10,88 | 10,90 | -1,09% | 1.028.304,00 |
| 09.12.2024 | 10,99 | 11,10 | 10,97 | 11,02 | 0,27% | 489.298,00 |
| 06.12.2024 | 11,00 | 11,02 | 10,92 | 10,99 | 0,55% | 611.537,00 |
| 05.12.2024 | 10,96 | 10,99 | 10,89 | 10,93 | -0,27% | 687.488,00 |
| 04.12.2024 | 10,98 | 11,04 | 10,92 | 10,96 | -0,36% | 870.146,00 |
| 03.12.2024 | 11,10 | 11,14 | 10,98 | 11,00 | -0,81% | 517.353,00 |
| 02.12.2024 | 11,10 | 11,19 | 11,01 | 11,09 | -0,18% | 926.163,00 |
| 29.11.2024 | 11,23 | 11,25 | 11,11 | 11,11 | -0,36% | 447.492,00 |
| 27.11.2024 | 11,15 | 11,28 | 11,14 | 11,15 | 0,27% | 598.462,00 |
| 26.11.2024 | 11,15 | 11,19 | 11,06 | 11,12 | -0,71% | 824.448,00 |
| 25.11.2024 | 11,25 | 11,34 | 11,13 | 11,20 | 0,36% | 1.225.226,00 |
| 22.11.2024 | 10,97 | 11,16 | 10,97 | 11,16 | 2,95% | 528.710,00 |
| 20.11.2024 | 11,00 | 11,00 | 10,79 | 10,84 | -1,72% | 1.290.740,00 |
| 19.11.2024 | 10,97 | 11,05 | 10,96 | 11,03 | -0,45% | 1.070.425,00 |
| 18.11.2024 | 11,03 | 11,10 | 10,94 | 11,08 | 0,45% | 849.925,00 |
| 15.11.2024 | 11,05 | 11,07 | 10,96 | 11,03 | 0,27% | 670.870,00 |
| 14.11.2024 | 11,07 | 11,17 | 10,96 | 11,00 | -0,63% | 983.462,00 |
| 13.11.2024 | 11,24 | 11,30 | 11,06 | 11,07 | -0,63% | 984.539,00 |
| 12.11.2024 | 11,56 | 11,57 | 11,11 | 11,14 | -3,72% | 1.264.222,00 |
| 11.11.2024 | 11,55 | 11,68 | 11,51 | 11,57 | 0,52% | 851.646,00 |
| 08.11.2024 | 11,56 | 11,68 | 11,47 | 11,51 | -0,35% | 1.180.553,00 |
| 07.11.2024 | 11,57 | 11,73 | 11,46 | 11,55 | 1,05% | 1.617.148,00 |
| 06.11.2024 | 12,25 | 12,60 | 11,37 | 11,43 | -7,22% | 3.432.190,00 |
| 05.11.2024 | 12,22 | 12,35 | 12,21 | 12,32 | 0,49% | 650.363,00 |
| 04.11.2024 | 12,17 | 12,41 | 12,17 | 12,26 | 0,66% | 741.073,00 |
| 01.11.2024 | 12,38 | 12,50 | 12,13 | 12,18 | -0,90% | 1.007.676,00 |
| 31.10.2024 | 12,59 | 12,64 | 12,28 | 12,29 | -2,31% | 708.472,00 |
| 30.10.2024 | 12,48 | 12,75 | 12,48 | 12,58 | 0,80% | 882.733,00 |
| 29.10.2024 | 12,18 | 12,59 | 12,06 | 12,48 | 1,55% | 1.121.780,00 |
| 28.10.2024 | 12,22 | 12,37 | 12,16 | 12,29 | 0,82% | 887.656,00 |
| 25.10.2024 | 12,38 | 12,38 | 12,17 | 12,19 | -0,73% | 368.990,00 |
| 24.10.2024 | 12,13 | 12,28 | 12,11 | 12,28 | 1,32% | 374.773,00 |
| 23.10.2024 | 12,12 | 12,18 | 12,00 | 12,12 | -0,66% | 538.563,00 |
| 22.10.2024 | 12,32 | 12,32 | 12,17 | 12,20 | -0,89% | 463.169,00 |
| 21.10.2024 | 12,63 | 12,63 | 12,30 | 12,31 | -2,53% | 532.060,00 |
| 18.10.2024 | 12,64 | 12,68 | 12,60 | 12,63 | -0,08% | 328.359,00 |
| 17.10.2024 | 12,69 | 12,71 | 12,61 | 12,64 | -0,63% | 434.733,00 |
| 16.10.2024 | 12,68 | 12,78 | 12,61 | 12,72 | 1,27% | 926.621,00 |
| 15.10.2024 | 12,43 | 12,62 | 12,39 | 12,56 | 1,21% | 494.184,00 |
| 14.10.2024 | 12,25 | 12,43 | 12,21 | 12,41 | 1,55% | 453.670,00 |
| 11.10.2024 | 12,28 | 12,28 | 12,13 | 12,22 | -0,24% | 579.257,00 |
| 10.10.2024 | 12,13 | 12,25 | 12,06 | 12,25 | 0,16% | 500.674,00 |
| 09.10.2024 | 12,28 | 12,30 | 12,18 | 12,23 | 0,00% | 604.936,00 |
| 08.10.2024 | 12,12 | 12,28 | 12,04 | 12,23 | 1,66% | 573.205,00 |
| 07.10.2024 | 12,23 | 12,23 | 11,98 | 12,03 | -1,55% | 1.142.956,00 |
| 04.10.2024 | 12,25 | 12,29 | 12,09 | 12,22 | 0,25% | 570.362,00 |
| 03.10.2024 | 12,18 | 12,22 | 12,06 | 12,19 | -0,16% | 632.761,00 |
| 02.10.2024 | 12,30 | 12,35 | 12,17 | 12,21 | -1,37% | 742.662,00 |
| 01.10.2024 | 12,74 | 12,75 | 12,34 | 12,38 | -2,67% | 687.438,00 |
| 30.09.2024 | 12,48 | 12,74 | 12,46 | 12,72 | 1,52% | 651.587,00 |
| 27.09.2024 | 12,54 | 12,56 | 12,41 | 12,53 | -1,88% | 845.063,00 |
| 26.09.2024 | 13,05 | 13,06 | 12,76 | 12,77 | -0,93% | 964.383,00 |
| 25.09.2024 | 12,95 | 13,03 | 12,86 | 12,89 | -0,62% | 757.451,00 |
| 24.09.2024 | 12,90 | 13,05 | 12,87 | 12,97 | 1,25% | 659.585,00 |
| 23.09.2024 | 13,08 | 13,10 | 12,78 | 12,81 | -1,54% | 735.987,00 |
| 20.09.2024 | 13,10 | 13,20 | 12,99 | 13,01 | -1,21% | 1.638.644,00 |
| 19.09.2024 | 13,45 | 13,45 | 13,10 | 13,17 | 0,15% | 846.200,00 |
| 18.09.2024 | 13,15 | 13,27 | 13,06 | 13,15 | 0,31% | 1.155.946,00 |
| 17.09.2024 | 13,26 | 13,28 | 13,09 | 13,11 | -0,23% | 836.906,00 |
| 16.09.2024 | 13,11 | 13,23 | 12,99 | 13,14 | 0,92% | 1.113.042,00 |
| 13.09.2024 | 12,82 | 13,03 | 12,75 | 13,02 | 2,60% | 1.023.814,00 |
| 12.09.2024 | 12,47 | 12,73 | 12,47 | 12,69 | 2,09% | 791.762,00 |
| 11.09.2024 | 12,42 | 12,51 | 12,26 | 12,43 | -0,16% | 1.081.885,00 |
| 10.09.2024 | 12,34 | 12,47 | 12,26 | 12,45 | 1,22% | 558.642,00 |
| 09.09.2024 | 12,33 | 12,40 | 12,27 | 12,30 | 0,33% | 730.375,00 |
| 06.09.2024 | 12,36 | 12,43 | 12,20 | 12,26 | -0,57% | 587.127,00 |
| 05.09.2024 | 12,35 | 12,40 | 12,26 | 12,33 | 0,49% | 851.954,00 |
| 04.09.2024 | 12,32 | 12,41 | 12,23 | 12,27 | -0,49% | 652.342,00 |
| 03.09.2024 | 12,45 | 12,51 | 12,27 | 12,33 | -1,52% | 774.079,00 |
| 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% | 795.804,00 |
| 28.08.2024 | 12,10 | 12,36 | 12,10 | 12,33 | 1,65% | 808.759,00 |
| 27.08.2024 | 12,09 | 12,15 | 12,05 | 12,13 | 0,25% | 312.395,00 |
| 26.08.2024 | 12,16 | 12,31 | 12,10 | 12,10 | 0,33% | 613.277,00 |
| 23.08.2024 | 11,96 | 12,13 | 11,92 | 12,06 | 1,69% | 648.548,00 |
| 22.08.2024 | 11,82 | 11,91 | 11,82 | 11,86 | -0,08% | 424.183,00 |
| 21.08.2024 | 11,87 | 11,90 | 11,81 | 11,87 | 0,76% | 583.479,00 |
| 20.08.2024 | 11,96 | 11,97 | 11,78 | 11,78 | -1,67% | 511.291,00 |
| 19.08.2024 | 11,91 | 11,99 | 11,90 | 11,98 | 0,93% | 618.167,00 |
| 16.08.2024 | 11,77 | 11,93 | 11,77 | 11,87 | 0,51% | 755.446,00 |
| 15.08.2024 | 11,81 | 11,88 | 11,68 | 11,81 | 1,11% | 1.011.889,00 |
| 14.08.2024 | 11,71 | 11,71 | 11,61 | 11,68 | 0,34% | 532.804,00 |
| 13.08.2024 | 11,51 | 11,70 | 11,47 | 11,64 | 2,02% | 658.638,00 |
| 12.08.2024 | 11,67 | 11,68 | 11,38 | 11,41 | -2,06% | 924.499,00 |
| 09.08.2024 | 11,56 | 11,77 | 11,50 | 11,65 | 1,57% | 1.179.463,00 |
| 08.08.2024 | 11,15 | 11,51 | 10,86 | 11,47 | 5,91% | 1.433.613,00 |
| 07.08.2024 | 10,87 | 11,01 | 10,80 | 10,83 | 1,03% | 884.551,00 |
| 06.08.2024 | 10,47 | 10,82 | 10,45 | 10,72 | 2,58% | 1.282.845,00 |
| 05.08.2024 | 10,41 | 10,65 | 10,21 | 10,45 | -3,42% | 1.186.249,00 |
| 02.08.2024 | 10,78 | 10,90 | 10,66 | 10,82 | -1,37% | 767.110,00 |