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% | 1.096.568,00 |
| 29.05.2026 | 9,62 | 9,68 | 9,60 | 9,60 | 0,00% | 1.167.021,00 |
| 28.05.2026 | 9,58 | 9,66 | 9,58 | 9,60 | 0,00% | 1.363.958,00 |
| 27.05.2026 | 9,60 | 9,67 | 9,57 | 9,60 | 0,42% | 1.008.220,00 |
| 26.05.2026 | 9,50 | 9,58 | 9,48 | 9,56 | 1,16% | 985.555,00 |
| 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% | 1.188.554,00 |
| 20.05.2026 | 9,42 | 9,54 | 9,37 | 9,51 | 1,93% | 1.069.772,00 |
| 19.05.2026 | 9,37 | 9,44 | 9,31 | 9,33 | -1,06% | 1.253.829,00 |
| 18.05.2026 | 9,40 | 9,53 | 9,39 | 9,43 | 1,29% | 1.121.069,00 |
| 15.05.2026 | 9,46 | 9,50 | 9,31 | 9,31 | -2,41% | 1.304.355,00 |
| 14.05.2026 | 9,59 | 9,70 | 9,54 | 9,54 | 0,21% | 959.013,00 |
| 13.05.2026 | 9,55 | 9,58 | 9,46 | 9,52 | -0,52% | 1.261.863,00 |
| 12.05.2026 | 9,62 | 9,68 | 9,50 | 9,57 | -0,62% | 1.395.459,00 |
| 11.05.2026 | 9,92 | 9,94 | 9,59 | 9,63 | -2,73% | 1.823.750,00 |
| 08.05.2026 | 9,83 | 9,97 | 9,80 | 9,90 | 1,54% | 1.148.923,00 |
| 07.05.2026 | 9,75 | 9,82 | 9,70 | 9,75 | -0,20% | 1.849.648,00 |
| 06.05.2026 | 9,60 | 9,79 | 9,58 | 9,77 | 2,30% | 2.343.640,00 |
| 05.05.2026 | 10,10 | 10,17 | 9,54 | 9,55 | -6,00% | 3.395.616,00 |
| 04.05.2026 | 10,32 | 10,37 | 10,16 | 10,16 | -2,21% | 1.399.315,00 |
| 01.05.2026 | 10,30 | 10,43 | 10,20 | 10,39 | 1,37% | 1.221.529,00 |
| 30.04.2026 | 10,19 | 10,36 | 10,19 | 10,25 | 0,79% | 1.453.275,00 |
| 29.04.2026 | 10,28 | 10,31 | 10,14 | 10,17 | -1,17% | 1.246.725,00 |
| 28.04.2026 | 10,37 | 10,43 | 10,27 | 10,29 | -0,58% | 1.258.339,00 |
| 27.04.2026 | 10,22 | 10,40 | 10,22 | 10,35 | 1,37% | 1.267.107,00 |
| 24.04.2026 | 10,15 | 10,23 | 10,13 | 10,21 | 0,39% | 855.390,00 |
| 23.04.2026 | 10,21 | 10,27 | 10,13 | 10,17 | -0,39% | 1.137.441,00 |
| 22.04.2026 | 10,11 | 10,25 | 10,06 | 10,21 | 1,39% | 1.310.158,00 |
| 21.04.2026 | 10,15 | 10,23 | 10,00 | 10,07 | -0,49% | 1.763.862,00 |
| 20.04.2026 | 10,14 | 10,15 | 10,02 | 10,12 | -1,08% | 1.562.293,00 |
| 17.04.2026 | 10,06 | 10,25 | 10,01 | 10,23 | 2,92% | 1.501.891,00 |
| 16.04.2026 | 10,10 | 10,12 | 9,92 | 9,94 | -1,88% | 1.302.549,00 |
| 15.04.2026 | 10,08 | 10,15 | 10,03 | 10,13 | 0,50% | 1.626.739,00 |
| 14.04.2026 | 10,02 | 10,11 | 10,02 | 10,08 | 0,40% | 1.264.825,00 |
| 13.04.2026 | 9,95 | 10,04 | 9,85 | 10,04 | 0,50% | 1.345.215,00 |
| 10.04.2026 | 10,00 | 10,00 | 9,91 | 9,99 | 0,10% | 821.742,00 |
| 09.04.2026 | 9,89 | 10,02 | 9,81 | 9,98 | 1,42% | 901.467,00 |
| 08.04.2026 | 9,85 | 9,92 | 9,77 | 9,84 | 2,07% | 1.059.354,00 |
| 07.04.2026 | 9,80 | 9,82 | 9,61 | 9,64 | -1,53% | 1.426.966,00 |
| 06.04.2026 | 9,70 | 9,84 | 9,62 | 9,79 | 0,93% | 1.108.788,00 |
| 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% | 1.216.935,00 |
| 31.03.2026 | 9,40 | 9,59 | 9,38 | 9,58 | -0,62% | 1.403.588,00 |
| 30.03.2026 | 9,53 | 9,72 | 9,46 | 9,64 | 2,12% | 1.382.256,00 |
| 27.03.2026 | 9,70 | 9,73 | 9,41 | 9,44 | -3,08% | 1.866.374,00 |
| 26.03.2026 | 9,79 | 9,84 | 9,70 | 9,74 | -1,02% | 1.258.157,00 |
| 25.03.2026 | 9,80 | 9,91 | 9,75 | 9,84 | 1,76% | 1.229.974,00 |
| 24.03.2026 | 9,70 | 9,79 | 9,63 | 9,67 | -0,82% | 1.422.644,00 |
| 23.03.2026 | 9,65 | 9,86 | 9,60 | 9,75 | 2,85% | 2.231.082,00 |
| 20.03.2026 | 9,90 | 9,95 | 9,41 | 9,48 | -3,95% | 3.028.310,00 |
| 19.03.2026 | 9,90 | 10,01 | 9,83 | 9,87 | -0,60% | 1.505.917,00 |
| 18.03.2026 | 10,00 | 10,11 | 9,93 | 9,93 | -1,29% | 1.600.336,00 |
| 17.03.2026 | 9,98 | 10,19 | 9,98 | 10,06 | 1,21% | 1.873.460,00 |
| 16.03.2026 | 9,95 | 10,11 | 9,93 | 9,94 | 1,22% | 1.115.402,00 |
| 13.03.2026 | 10,06 | 10,09 | 9,80 | 9,82 | -1,41% | 1.229.906,00 |
| 12.03.2026 | 10,10 | 10,19 | 9,95 | 9,96 | -2,26% | 1.393.977,00 |
| 11.03.2026 | 10,20 | 10,23 | 10,07 | 10,19 | -0,10% | 1.156.982,00 |
| 10.03.2026 | 10,15 | 10,34 | 10,10 | 10,20 | 0,89% | 1.335.977,00 |
| 09.03.2026 | 9,78 | 10,13 | 9,73 | 10,11 | 0,10% | 1.586.494,00 |
| 06.03.2026 | 10,05 | 10,15 | 9,90 | 10,10 | -0,69% | 1.400.827,00 |
| 05.03.2026 | 10,12 | 10,27 | 10,09 | 10,17 | -0,20% | 1.060.056,00 |
| 04.03.2026 | 10,23 | 10,27 | 10,09 | 10,19 | 0,69% | 1.150.348,00 |
| 03.03.2026 | 10,05 | 10,25 | 10,02 | 10,12 | -1,08% | 1.486.092,00 |
| 02.03.2026 | 9,99 | 10,33 | 9,88 | 10,23 | 1,19% | 1.144.016,00 |
| 27.02.2026 | 10,17 | 10,25 | 10,11 | 10,11 | -1,17% | 1.265.413,00 |
| 26.02.2026 | 10,07 | 10,26 | 10,07 | 10,23 | 1,89% | 1.206.400,00 |
| 25.02.2026 | 9,91 | 10,05 | 9,84 | 10,04 | 1,21% | 1.368.421,00 |
| 24.02.2026 | 9,94 | 9,94 | 9,73 | 9,92 | 0,20% | 1.435.978,00 |
| 23.02.2026 | 10,03 | 10,13 | 9,89 | 9,90 | -1,59% | 1.195.450,00 |
| 20.02.2026 | 10,02 | 10,12 | 9,97 | 10,06 | 0,10% | 865.876,00 |
| 19.02.2026 | 10,11 | 10,14 | 9,95 | 10,05 | -0,30% | 1.491.092,00 |
| 18.02.2026 | 9,99 | 10,33 | 9,90 | 10,08 | 1,61% | 2.096.274,00 |
| 17.02.2026 | 9,93 | 9,99 | 9,79 | 9,92 | 0,30% | 1.199.756,00 |
| 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% | 1.592.482,00 |
| 11.02.2026 | 9,68 | 9,79 | 9,66 | 9,72 | 0,73% | 1.038.711,00 |
| 10.02.2026 | 9,64 | 9,68 | 9,57 | 9,65 | 0,63% | 960.329,00 |
| 09.02.2026 | 9,74 | 9,74 | 9,45 | 9,59 | -1,54% | 1.437.693,00 |
| 06.02.2026 | 9,71 | 9,77 | 9,64 | 9,74 | 0,72% | 937.852,00 |
| 05.02.2026 | 9,72 | 9,77 | 9,66 | 9,67 | -1,02% | 1.230.267,00 |
| 04.02.2026 | 9,68 | 9,78 | 9,57 | 9,77 | 1,14% | 1.481.750,00 |
| 03.02.2026 | 9,64 | 9,77 | 9,55 | 9,66 | 1,05% | 1.632.521,00 |
| 02.02.2026 | 9,67 | 9,76 | 9,54 | 9,56 | -0,83% | 1.706.872,00 |
| 30.01.2026 | 10,10 | 10,10 | 9,59 | 9,64 | -4,93% | 3.763.526,00 |
| 29.01.2026 | 10,01 | 10,19 | 9,96 | 10,14 | 1,50% | 1.617.751,00 |
| 28.01.2026 | 10,02 | 10,07 | 9,96 | 9,99 | -0,20% | 1.162.266,00 |
| 27.01.2026 | 9,90 | 10,03 | 9,84 | 10,01 | 1,21% | 954.094,00 |
| 26.01.2026 | 10,00 | 10,01 | 9,81 | 9,89 | -0,60% | 1.051.890,00 |
| 22.01.2026 | 10,01 | 10,06 | 9,91 | 9,95 | -0,30% | 1.185.476,00 |
| 21.01.2026 | 9,96 | 9,99 | 9,81 | 9,98 | 0,60% | 1.165.693,00 |
| 20.01.2026 | 9,93 | 9,95 | 9,78 | 9,92 | -1,78% | 1.752.723,00 |
| 16.01.2026 | 9,86 | 10,11 | 9,81 | 10,10 | 1,92% | 2.530.495,00 |
| 15.01.2026 | 9,81 | 9,93 | 9,72 | 9,91 | 0,92% | 1.244.243,00 |
| 14.01.2026 | 9,68 | 9,85 | 9,59 | 9,82 | 1,45% | 1.499.505,00 |
| 13.01.2026 | 9,69 | 9,76 | 9,61 | 9,68 | -0,10% | 1.065.326,00 |
| 12.01.2026 | 9,67 | 9,71 | 9,57 | 9,69 | 0,00% | 1.220.457,00 |
| 09.01.2026 | 9,58 | 9,78 | 9,58 | 9,69 | 1,25% | 2.202.018,00 |
| 08.01.2026 | 9,38 | 9,62 | 9,37 | 9,57 | 1,59% | 1.264.465,00 |
| 07.01.2026 | 9,47 | 9,51 | 9,38 | 9,42 | -0,21% | 1.509.968,00 |