Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,39 | 25,52 | 23,75 | 24,33 | -0,14% | - |
| 25.02.2021 | 24,41 | 25,93 | 23,90 | 24,36 | -2,31% | - |
| 24.02.2021 | 24,46 | 24,94 | 24,46 | 24,94 | 1,71% | - |
| 23.02.2021 | 24,71 | 26,26 | 22,86 | 24,52 | -0,47% | - |
| 22.02.2021 | 24,63 | 24,63 | 24,63 | 24,63 | -2,34% | - |
| 19.02.2021 | 24,89 | 26,26 | 24,16 | 25,22 | 1,45% | - |
| 18.02.2021 | 24,59 | 26,25 | 24,09 | 24,86 | 0,26% | - |
| 17.02.2021 | 24,58 | 26,26 | 24,00 | 24,80 | 0,43% | - |
| 16.02.2021 | 24,56 | 25,35 | 23,19 | 24,69 | 1,27% | - |
| 12.02.2021 | 24,43 | 25,01 | 23,06 | 24,38 | 0,02% | - |
| 11.02.2021 | 25,71 | 25,71 | 23,75 | 24,38 | -0,95% | - |
| 10.02.2021 | 24,22 | 25,26 | 23,06 | 24,61 | 1,32% | - |
| 09.02.2021 | 24,88 | 25,59 | 23,71 | 24,29 | 0,04% | - |
| 08.02.2021 | 25,47 | 26,10 | 23,69 | 24,28 | 0,35% | - |
| 05.02.2021 | 24,12 | 24,75 | 23,53 | 24,20 | 1,19% | - |
| 04.02.2021 | 24,50 | 24,66 | 23,81 | 23,91 | -0,35% | - |
| 03.02.2021 | 23,80 | 24,40 | 23,25 | 24,00 | 1,18% | - |
| 02.02.2021 | 22,99 | 24,27 | 22,96 | 23,72 | 3,40% | - |
| 01.02.2021 | 22,83 | 24,83 | 22,74 | 22,94 | -2,61% | - |
| 29.01.2021 | 23,46 | 24,13 | 22,40 | 23,55 | -0,78% | - |
| 28.01.2021 | 23,37 | 24,05 | 22,15 | 23,74 | 2,20% | - |
| 27.01.2021 | 22,84 | 23,92 | 22,74 | 23,23 | -0,96% | - |
| 26.01.2021 | 24,67 | 24,67 | 23,45 | 23,45 | -0,51% | - |
| 25.01.2021 | 24,00 | 24,52 | 23,11 | 23,57 | -1,40% | - |
| 22.01.2021 | 23,79 | 24,63 | 23,16 | 23,91 | 0,97% | - |
| 21.01.2021 | 23,37 | 24,76 | 23,04 | 23,68 | -1,91% | - |
| 20.01.2021 | 24,21 | 24,75 | 23,49 | 24,14 | 0,19% | - |
| 19.01.2021 | 24,82 | 24,82 | 23,50 | 24,09 | -0,60% | - |
| 15.01.2021 | 23,96 | 24,82 | 22,81 | 24,24 | -0,06% | - |
| 14.01.2021 | 24,20 | 24,81 | 23,63 | 24,25 | 0,02% | - |
| 13.01.2021 | 24,81 | 24,86 | 23,59 | 24,25 | -0,27% | - |
| 12.01.2021 | 24,02 | 24,81 | 23,23 | 24,31 | 0,52% | - |
| 11.01.2021 | 24,37 | 24,94 | 23,58 | 24,19 | -0,12% | - |
| 08.01.2021 | 23,90 | 24,76 | 23,28 | 24,22 | 0,06% | - |
| 07.01.2021 | 23,99 | 24,71 | 23,26 | 24,20 | 1,34% | - |
| 06.01.2021 | 23,81 | 24,09 | 23,23 | 23,88 | -0,54% | - |
| 05.01.2021 | 23,95 | 24,04 | 23,33 | 24,01 | 2,72% | - |
| 04.01.2021 | 24,08 | 24,50 | 23,26 | 23,38 | -3,11% | - |
| 31.12.2020 | 24,14 | 24,73 | 23,43 | 24,13 | 0,71% | - |
| 30.12.2020 | 24,09 | 24,15 | 23,24 | 23,96 | 3,93% | - |
| 29.12.2020 | 23,82 | 24,51 | 22,98 | 23,05 | -1,47% | - |
| 28.12.2020 | 23,86 | 23,96 | 23,35 | 23,40 | -1,85% | - |
| 24.12.2020 | 23,08 | 24,55 | 23,08 | 23,84 | 0,13% | - |
| 23.12.2020 | 23,69 | 24,12 | 23,05 | 23,81 | 0,70% | - |
| 22.12.2020 | 23,87 | 24,24 | 23,13 | 23,64 | 4,19% | - |
| 21.12.2020 | 23,35 | 24,06 | 22,58 | 22,69 | -2,53% | - |
| 18.12.2020 | 22,01 | 24,01 | 22,01 | 23,28 | 0,43% | - |
| 17.12.2020 | 22,62 | 24,00 | 22,52 | 23,18 | -0,37% | - |
| 16.12.2020 | 23,26 | 23,95 | 22,56 | 23,27 | 0,74% | - |
| 15.12.2020 | 23,61 | 23,61 | 22,61 | 23,10 | -2,24% | - |
| 14.12.2020 | 23,33 | 26,25 | 22,58 | 23,63 | 2,32% | - |
| 11.12.2020 | 22,53 | 23,72 | 22,40 | 23,09 | 2,42% | - |
| 10.12.2020 | 23,57 | 23,57 | 22,38 | 22,55 | -2,82% | - |
| 09.12.2020 | 23,40 | 23,86 | 22,50 | 23,20 | -1,80% | - |
| 08.12.2020 | 23,85 | 24,44 | 21,40 | 23,63 | 1,22% | - |
| 07.12.2020 | 23,75 | 24,47 | 23,05 | 23,34 | 0,17% | - |
| 04.12.2020 | 24,48 | 24,48 | 23,25 | 23,30 | -2,35% | - |
| 03.12.2020 | 24,43 | 24,50 | 23,14 | 23,86 | 1,58% | - |
| 02.12.2020 | 26,25 | 26,25 | 23,49 | 23,49 | -2,61% | - |
| 01.12.2020 | 24,09 | 24,72 | 23,24 | 24,12 | 2,12% | - |
| 30.11.2020 | 21,98 | 24,03 | 21,98 | 23,62 | 1,18% | - |
| 27.11.2020 | 22,65 | 24,04 | 22,54 | 23,35 | -0,53% | - |
| 25.11.2020 | 23,32 | 24,11 | 22,58 | 23,47 | 1,05% | - |
| 24.11.2020 | 22,84 | 23,98 | 22,76 | 23,23 | 4,62% | - |
| 23.11.2020 | 22,24 | 23,32 | 22,20 | 22,20 | -1,53% | - |
| 20.11.2020 | 20,93 | 23,12 | 20,93 | 22,55 | 1,49% | - |
| 19.11.2020 | 22,17 | 22,63 | 22,14 | 22,22 | 0,84% | - |
| 18.11.2020 | 21,67 | 22,86 | 21,48 | 22,03 | 0,11% | - |
| 17.11.2020 | 22,32 | 22,39 | 21,57 | 22,01 | 2,16% | - |
| 16.11.2020 | 21,46 | 22,32 | 21,46 | 21,54 | -1,37% | - |
| 13.11.2020 | 21,45 | 22,72 | 21,33 | 21,84 | -0,34% | - |
| 12.11.2020 | 22,50 | 22,50 | 21,56 | 21,92 | -0,16% | - |
| 11.11.2020 | 21,95 | 22,35 | 20,73 | 21,95 | -0,16% | - |
| 10.11.2020 | 21,73 | 23,52 | 21,35 | 21,99 | 2,30% | - |
| 09.11.2020 | 22,15 | 23,62 | 21,39 | 21,49 | 0,80% | - |
| 06.11.2020 | 20,27 | 22,07 | 20,27 | 21,32 | -0,77% | - |
| 05.11.2020 | 21,18 | 21,96 | 20,11 | 21,49 | 2,24% | - |
| 04.11.2020 | 20,68 | 21,32 | 20,08 | 21,02 | 2,16% | - |
| 03.11.2020 | 20,34 | 21,14 | 18,94 | 20,57 | 0,12% | - |
| 02.11.2020 | 20,38 | 21,10 | 19,68 | 20,55 | 2,16% | - |
| 30.10.2020 | 19,88 | 20,54 | 19,42 | 20,11 | 0,88% | - |
| 29.10.2020 | 20,21 | 20,69 | 19,53 | 19,94 | -0,97% | - |
| 28.10.2020 | 19,91 | 20,90 | 19,63 | 20,13 | -2,14% | - |
| 27.10.2020 | 21,03 | 21,07 | 19,96 | 20,57 | 2,44% | - |
| 26.10.2020 | 20,25 | 21,15 | 20,05 | 20,08 | -2,41% | - |
| 23.10.2020 | 20,10 | 21,23 | 20,10 | 20,58 | 0,00% | - |
| 22.10.2020 | 20,62 | 21,13 | 20,09 | 20,58 | -2,76% | - |
| 21.10.2020 | 21,08 | 21,16 | 20,01 | 21,16 | 0,09% | - |
| 20.10.2020 | 20,52 | 21,14 | 20,05 | 21,14 | 0,00% | - |
| 19.10.2020 | 20,23 | 21,14 | 19,60 | 21,14 | 5,62% | - |
| 16.10.2020 | 20,29 | 21,19 | 20,02 | 20,02 | -0,45% | - |
| 15.10.2020 | 21,00 | 21,20 | 20,00 | 20,11 | 0,35% | - |
| 14.10.2020 | 22,13 | 22,13 | 20,03 | 20,04 | -3,10% | - |
| 13.10.2020 | 20,88 | 21,39 | 20,07 | 20,68 | -0,07% | - |
| 12.10.2020 | 20,41 | 21,30 | 19,90 | 20,69 | -0,46% | - |
| 09.10.2020 | 19,09 | 21,34 | 19,09 | 20,79 | -0,29% | - |
| 08.10.2020 | 20,72 | 21,38 | 20,00 | 20,85 | 1,36% | - |
| 07.10.2020 | 19,20 | 21,32 | 19,20 | 20,57 | 0,24% | - |
| 06.10.2020 | 20,45 | 21,64 | 19,95 | 20,52 | 0,22% | - |
| 05.10.2020 | 20,31 | 21,13 | 19,66 | 20,47 | 0,52% | - |