9,600$
-0,31%
Echtzeit-Aktienkurs MFA Financial Inc.
Bid:
Ask:
Aktienkurse zur MFA Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,66 | 9,72 | 9,58 | 9,60 | -0,31% | 933.928,00 |
| 11.12.2025 | 9,67 | 9,70 | 9,60 | 9,63 | 0,00% | 1.034.820,00 |
| 10.12.2025 | 9,52 | 9,68 | 9,52 | 9,63 | 1,37% | 1.303.844,00 |
| 09.12.2025 | 9,57 | 9,60 | 9,45 | 9,50 | -0,11% | 791.351,00 |
| 08.12.2025 | 9,61 | 9,63 | 9,49 | 9,51 | -1,04% | 1.000.399,00 |
| 05.12.2025 | 9,57 | 9,68 | 9,52 | 9,61 | 0,95% | 930.313,00 |
| 04.12.2025 | 9,59 | 9,60 | 9,47 | 9,52 | -0,63% | 905.189,00 |
| 03.12.2025 | 9,55 | 9,59 | 9,51 | 9,58 | 0,95% | 824.220,00 |
| 02.12.2025 | 9,56 | 9,59 | 9,47 | 9,49 | -0,63% | 700.293,00 |
| 01.12.2025 | 9,55 | 9,59 | 9,46 | 9,55 | -0,73% | 1.161.826,00 |
| 28.11.2025 | 9,65 | 9,68 | 9,57 | 9,62 | -0,10% | 490.890,00 |
| 26.11.2025 | 9,49 | 9,70 | 9,49 | 9,63 | 1,05% | 1.260.442,00 |
| 25.11.2025 | 9,17 | 9,54 | 9,17 | 9,53 | 4,73% | 1.691.216,00 |
| 24.11.2025 | 9,15 | 9,17 | 9,06 | 9,10 | 1,79% | 1.245.485,00 |
| 20.11.2025 | 9,08 | 9,10 | 8,94 | 8,94 | -0,67% | 1.108.858,00 |
| 19.11.2025 | 9,05 | 9,06 | 8,96 | 9,00 | -0,11% | 1.251.366,00 |
| 18.11.2025 | 9,07 | 9,08 | 8,97 | 9,01 | -0,99% | 1.206.459,00 |
| 17.11.2025 | 9,28 | 9,29 | 9,09 | 9,10 | -1,73% | 1.017.745,00 |
| 13.11.2025 | 9,29 | 9,34 | 9,22 | 9,26 | -0,96% | 1.057.082,00 |
| 12.11.2025 | 9,41 | 9,44 | 9,27 | 9,35 | -0,21% | 1.049.312,00 |
| 11.11.2025 | 9,27 | 9,42 | 9,27 | 9,37 | 1,08% | 1.067.873,00 |
| 10.11.2025 | 9,20 | 9,30 | 9,14 | 9,27 | 0,65% | 1.216.327,00 |
| 07.11.2025 | 8,97 | 9,25 | 8,96 | 9,21 | 2,68% | 1.996.059,00 |
| 06.11.2025 | 9,02 | 9,20 | 8,90 | 8,97 | -3,13% | 1.841.438,00 |
| 05.11.2025 | 9,13 | 9,26 | 9,07 | 9,26 | 1,54% | 1.402.220,00 |
| 04.11.2025 | 9,00 | 9,17 | 8,99 | 9,12 | 0,88% | 1.530.199,00 |
| 03.11.2025 | 8,99 | 9,07 | 8,91 | 9,04 | 0,56% | 1.110.345,00 |
| 31.10.2025 | 8,90 | 9,04 | 8,80 | 8,99 | 0,78% | 1.708.503,00 |
| 30.10.2025 | 8,95 | 9,04 | 8,86 | 8,92 | -0,56% | 1.609.672,00 |
| 29.10.2025 | 9,07 | 9,17 | 8,96 | 8,97 | -1,21% | 1.253.932,00 |
| 28.10.2025 | 9,12 | 9,12 | 9,04 | 9,08 | -0,44% | 642.398,00 |
| 27.10.2025 | 9,14 | 9,16 | 9,06 | 9,12 | 0,00% | 692.280,00 |
| 24.10.2025 | 9,12 | 9,24 | 9,12 | 9,12 | 0,11% | 738.123,00 |
| 23.10.2025 | 9,19 | 9,20 | 9,04 | 9,11 | -1,30% | 965.270,00 |
| 22.10.2025 | 9,08 | 9,23 | 9,08 | 9,23 | 1,99% | 1.380.035,00 |
| 21.10.2025 | 9,17 | 9,18 | 9,04 | 9,05 | -1,42% | 749.701,00 |
| 20.10.2025 | 9,07 | 9,19 | 9,01 | 9,18 | 1,32% | 858.340,00 |
| 17.10.2025 | 9,03 | 9,09 | 8,97 | 9,06 | 0,33% | 1.084.280,00 |
| 16.10.2025 | 9,16 | 9,18 | 9,01 | 9,03 | -1,20% | 1.341.966,00 |
| 15.10.2025 | 9,25 | 9,32 | 9,14 | 9,14 | -0,98% | 879.914,00 |
| 14.10.2025 | 9,07 | 9,26 | 9,06 | 9,23 | 1,10% | 1.149.904,00 |
| 13.10.2025 | 9,14 | 9,21 | 9,00 | 9,13 | 0,22% | 956.902,00 |
| 10.10.2025 | 9,20 | 9,24 | 9,02 | 9,11 | -0,44% | 1.501.020,00 |
| 09.10.2025 | 9,17 | 9,27 | 9,14 | 9,15 | -0,22% | 2.029.799,00 |
| 08.10.2025 | 9,05 | 9,17 | 9,02 | 9,17 | 2,23% | 1.195.082,00 |
| 07.10.2025 | 8,94 | 9,02 | 8,90 | 8,97 | 0,11% | 2.737.324,00 |
| 06.10.2025 | 9,15 | 9,19 | 8,95 | 8,96 | -2,71% | 2.286.017,00 |
| 02.10.2025 | 9,27 | 9,32 | 9,16 | 9,21 | -0,86% | 882.617,00 |
| 01.10.2025 | 9,13 | 9,32 | 9,10 | 9,29 | 1,09% | 2.442.599,00 |
| 30.09.2025 | 9,15 | 9,20 | 9,02 | 9,19 | -3,67% | 2.450.246,00 |
| 29.09.2025 | 9,64 | 9,65 | 9,43 | 9,54 | -0,63% | 2.171.439,00 |
| 26.09.2025 | 9,62 | 9,66 | 9,56 | 9,60 | 0,10% | 1.075.140,00 |
| 25.09.2025 | 9,60 | 9,67 | 9,53 | 9,59 | -0,62% | 1.322.192,00 |
| 24.09.2025 | 9,55 | 9,74 | 9,52 | 9,65 | 0,63% | 3.692.224,00 |
| 23.09.2025 | 9,62 | 9,69 | 9,58 | 9,59 | -0,21% | 2.132.496,00 |
| 22.09.2025 | 9,90 | 9,96 | 9,60 | 9,61 | -2,63% | 3.104.120,00 |
| 19.09.2025 | 9,78 | 9,88 | 9,71 | 9,87 | 1,44% | 4.428.747,00 |
| 18.09.2025 | 9,88 | 9,89 | 9,66 | 9,73 | -1,32% | 2.170.366,00 |
| 17.09.2025 | 9,98 | 10,09 | 9,85 | 9,86 | -1,30% | 1.748.563,00 |
| 16.09.2025 | 10,12 | 10,14 | 9,93 | 9,99 | -1,28% | 1.768.447,00 |
| 15.09.2025 | 10,17 | 10,17 | 10,05 | 10,12 | 0,10% | 1.085.895,00 |
| 12.09.2025 | 10,20 | 10,28 | 10,07 | 10,11 | -0,88% | 833.553,00 |
| 11.09.2025 | 10,24 | 10,29 | 10,18 | 10,20 | 0,10% | 1.345.189,00 |
| 10.09.2025 | 10,23 | 10,31 | 10,15 | 10,19 | -0,10% | 975.665,00 |
| 09.09.2025 | 10,31 | 10,40 | 10,20 | 10,20 | -1,35% | 1.000.031,00 |
| 08.09.2025 | 10,42 | 10,45 | 10,27 | 10,34 | -0,58% | 1.340.702,00 |
| 05.09.2025 | 10,42 | 10,57 | 10,33 | 10,40 | 0,19% | 959.459,00 |
| 04.09.2025 | 10,23 | 10,39 | 10,20 | 10,38 | 1,76% | 861.342,00 |
| 03.09.2025 | 9,95 | 10,21 | 9,95 | 10,20 | 2,10% | 691.991,00 |
| 02.09.2025 | 10,02 | 10,12 | 9,93 | 9,99 | -2,06% | 1.038.078,00 |
| 29.08.2025 | 10,08 | 10,21 | 10,06 | 10,20 | 1,29% | 896.370,00 |
| 28.08.2025 | 10,15 | 10,15 | 10,00 | 10,07 | 0,40% | 517.443,00 |
| 27.08.2025 | 10,07 | 10,17 | 10,01 | 10,03 | -0,50% | 779.123,00 |
| 26.08.2025 | 10,00 | 10,17 | 10,00 | 10,08 | 0,20% | 1.269.009,00 |
| 25.08.2025 | 10,01 | 10,12 | 10,00 | 10,06 | -0,30% | 737.654,00 |
| 22.08.2025 | 9,74 | 10,13 | 9,74 | 10,09 | 4,24% | 1.352.283,00 |
| 21.08.2025 | 9,81 | 9,83 | 9,68 | 9,68 | -1,83% | 651.920,00 |
| 20.08.2025 | 9,85 | 9,93 | 9,78 | 9,86 | 0,10% | 901.645,00 |
| 19.08.2025 | 9,60 | 9,85 | 9,60 | 9,85 | 2,71% | 963.920,00 |
| 18.08.2025 | 9,68 | 9,75 | 9,58 | 9,59 | -1,13% | 697.586,00 |
| 15.08.2025 | 9,68 | 9,77 | 9,68 | 9,70 | -0,21% | 793.478,00 |
| 14.08.2025 | 9,67 | 9,74 | 9,62 | 9,72 | -0,51% | 1.053.883,00 |
| 13.08.2025 | 9,58 | 9,79 | 9,56 | 9,77 | 2,30% | 1.182.327,00 |
| 12.08.2025 | 9,30 | 9,56 | 9,29 | 9,55 | 3,35% | 1.092.006,00 |
| 11.08.2025 | 9,39 | 9,40 | 9,22 | 9,24 | -0,75% | 789.929,00 |
| 08.08.2025 | 9,40 | 9,42 | 9,31 | 9,31 | -0,32% | 957.455,00 |
| 07.08.2025 | 9,25 | 9,47 | 9,24 | 9,34 | 1,63% | 1.447.452,00 |
| 06.08.2025 | 9,01 | 9,39 | 8,78 | 9,19 | 0,22% | 2.503.330,00 |
| 05.08.2025 | 9,23 | 9,24 | 9,11 | 9,17 | -0,22% | 1.820.052,00 |
| 04.08.2025 | 9,16 | 9,20 | 9,05 | 9,19 | 0,66% | 1.382.932,00 |
| 01.08.2025 | 9,08 | 9,18 | 9,03 | 9,13 | 0,44% | 2.163.952,00 |
| 31.07.2025 | 9,21 | 9,23 | 9,06 | 9,09 | -1,73% | 2.256.028,00 |
| 30.07.2025 | 9,50 | 9,52 | 9,23 | 9,25 | -2,53% | 1.866.496,00 |
| 29.07.2025 | 9,43 | 9,50 | 9,37 | 9,49 | 0,96% | 762.133,00 |
| 28.07.2025 | 9,48 | 9,54 | 9,38 | 9,40 | -0,84% | 1.006.110,00 |
| 25.07.2025 | 9,45 | 9,50 | 9,36 | 9,48 | 0,64% | 836.911,00 |
| 24.07.2025 | 9,41 | 9,52 | 9,39 | 9,42 | -0,53% | 1.012.447,00 |
| 23.07.2025 | 9,44 | 9,49 | 9,40 | 9,47 | 0,53% | 814.246,00 |
| 22.07.2025 | 9,29 | 9,45 | 9,27 | 9,42 | 1,62% | 961.150,00 |
| 21.07.2025 | 9,25 | 9,34 | 9,20 | 9,27 | 0,76% | 761.742,00 |