9,641$
-1,22%
Echtzeit-Aktienkurs MFA Financial Inc.
Bid:
Ask:
Aktienkurse zur MFA Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 9,72 | 9,81 | 9,59 | 9,63 | -1,33% | 1.257.236,00 |
| 12.06.2025 | 9,63 | 9,81 | 9,60 | 9,76 | 1,24% | 1.282.266,00 |
| 11.06.2025 | 9,72 | 9,77 | 9,63 | 9,64 | -0,21% | 773.472,00 |
| 10.06.2025 | 9,61 | 9,70 | 9,53 | 9,66 | 1,15% | 817.978,00 |
| 09.06.2025 | 9,59 | 9,73 | 9,54 | 9,55 | 0,21% | 1.123.467,00 |
| 06.06.2025 | 9,57 | 9,61 | 9,46 | 9,53 | 0,53% | 890.501,00 |
| 05.06.2025 | 9,48 | 9,63 | 9,44 | 9,48 | 0,11% | 859.301,00 |
| 04.06.2025 | 9,33 | 9,48 | 9,31 | 9,47 | 1,18% | 626.328,00 |
| 03.06.2025 | 9,25 | 9,47 | 9,20 | 9,36 | 1,41% | 1.371.627,00 |
| 02.06.2025 | 9,30 | 9,31 | 9,20 | 9,23 | -0,75% | 959.089,00 |
| 30.05.2025 | 9,40 | 9,42 | 9,30 | 9,30 | -1,80% | 1.071.881,00 |
| 29.05.2025 | 9,50 | 9,55 | 9,39 | 9,47 | 0,64% | 909.883,00 |
| 28.05.2025 | 9,36 | 9,51 | 9,32 | 9,41 | -0,42% | 961.804,00 |
| 27.05.2025 | 9,44 | 9,48 | 9,32 | 9,45 | 1,18% | 1.418.619,00 |
| 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% | 1.079.171,00 |
| 21.05.2025 | 9,80 | 9,80 | 9,32 | 9,35 | -5,75% | 1.302.287,00 |
| 20.05.2025 | 9,81 | 9,94 | 9,80 | 9,92 | 1,12% | 885.279,00 |
| 19.05.2025 | 9,69 | 9,84 | 9,59 | 9,81 | -0,10% | 821.430,00 |
| 16.05.2025 | 9,86 | 9,94 | 9,80 | 9,82 | -0,10% | 769.343,00 |
| 15.05.2025 | 9,61 | 9,85 | 9,59 | 9,83 | 2,72% | 1.296.074,00 |
| 14.05.2025 | 9,53 | 9,63 | 9,48 | 9,57 | -0,31% | 1.158.348,00 |
| 13.05.2025 | 9,67 | 9,74 | 9,58 | 9,60 | -0,10% | 1.332.428,00 |
| 12.05.2025 | 9,65 | 9,73 | 9,57 | 9,61 | 1,48% | 2.287.283,00 |
| 09.05.2025 | 9,54 | 9,56 | 9,41 | 9,47 | 0,00% | 1.724.158,00 |
| 08.05.2025 | 9,46 | 9,59 | 9,42 | 9,47 | 0,85% | 1.451.650,00 |
| 07.05.2025 | 9,47 | 9,56 | 9,34 | 9,39 | 0,11% | 1.348.479,00 |
| 06.05.2025 | 9,80 | 9,88 | 9,32 | 9,38 | -5,35% | 2.034.368,00 |
| 05.05.2025 | 9,90 | 9,97 | 9,84 | 9,91 | -0,60% | 935.594,00 |
| 02.05.2025 | 9,87 | 10,03 | 9,84 | 9,97 | 2,15% | 1.034.555,00 |
| 01.05.2025 | 9,91 | 9,98 | 9,73 | 9,76 | -0,61% | 1.007.917,00 |
| 30.04.2025 | 9,74 | 9,87 | 9,56 | 9,82 | -0,91% | 1.712.286,00 |
| 29.04.2025 | 9,79 | 9,96 | 9,69 | 9,91 | 1,95% | 1.062.021,00 |
| 28.04.2025 | 9,55 | 9,76 | 9,55 | 9,72 | 2,32% | 939.966,00 |
| 25.04.2025 | 9,39 | 9,54 | 9,30 | 9,50 | 1,50% | 1.006.162,00 |
| 24.04.2025 | 9,29 | 9,43 | 9,20 | 9,36 | 0,75% | 927.835,00 |
| 23.04.2025 | 9,48 | 9,56 | 9,26 | 9,29 | 0,00% | 1.278.585,00 |
| 22.04.2025 | 9,00 | 9,32 | 8,98 | 9,29 | 4,74% | 1.325.447,00 |
| 21.04.2025 | 8,90 | 8,90 | 8,65 | 8,87 | -1,22% | 1.145.041,00 |
| 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% | 1.305.036,00 |
| 15.04.2025 | 8,60 | 8,81 | 8,46 | 8,68 | 0,70% | 2.259.397,00 |
| 14.04.2025 | 8,40 | 8,69 | 8,39 | 8,62 | 5,51% | 2.722.036,00 |
| 11.04.2025 | 8,21 | 8,29 | 7,85 | 8,17 | -0,12% | 6.092.519,00 |
| 10.04.2025 | 9,03 | 9,03 | 8,02 | 8,18 | -11,09% | 3.788.762,00 |
| 09.04.2025 | 8,45 | 9,27 | 7,99 | 9,20 | 7,48% | 6.832.644,00 |
| 08.04.2025 | 9,20 | 9,23 | 8,46 | 8,56 | -4,14% | 2.889.368,00 |
| 07.04.2025 | 9,26 | 9,69 | 8,84 | 8,93 | -6,78% | 3.337.164,00 |
| 04.04.2025 | 9,95 | 9,98 | 9,49 | 9,58 | -5,43% | 2.128.613,00 |
| 03.04.2025 | 10,04 | 10,25 | 10,01 | 10,13 | -1,55% | 1.673.033,00 |
| 02.04.2025 | 10,25 | 10,36 | 10,20 | 10,29 | -0,58% | 1.020.907,00 |
| 01.04.2025 | 10,20 | 10,39 | 10,19 | 10,35 | 0,88% | 981.209,00 |
| 31.03.2025 | 10,14 | 10,33 | 9,94 | 10,26 | -2,84% | 1.165.890,00 |
| 28.03.2025 | 10,76 | 10,76 | 10,44 | 10,56 | -1,68% | 1.343.205,00 |
| 27.03.2025 | 10,81 | 10,89 | 10,72 | 10,74 | -0,65% | 834.034,00 |
| 26.03.2025 | 10,82 | 10,82 | 10,64 | 10,81 | -0,18% | 1.463.860,00 |
| 25.03.2025 | 10,97 | 11,00 | 10,78 | 10,83 | -1,01% | 1.057.124,00 |
| 24.03.2025 | 10,97 | 10,99 | 10,86 | 10,94 | 0,64% | 953.675,00 |
| 21.03.2025 | 10,98 | 11,08 | 10,85 | 10,87 | -1,18% | 2.206.122,00 |
| 20.03.2025 | 10,89 | 11,08 | 10,89 | 11,00 | 0,36% | 711.431,00 |
| 19.03.2025 | 11,00 | 11,02 | 10,87 | 10,96 | -0,18% | 638.465,00 |
| 18.03.2025 | 10,91 | 11,03 | 10,87 | 10,98 | 0,64% | 656.535,00 |
| 17.03.2025 | 10,84 | 10,97 | 10,80 | 10,91 | 0,18% | 1.422.062,00 |
| 14.03.2025 | 10,74 | 10,89 | 10,67 | 10,89 | 2,45% | 824.946,00 |
| 13.03.2025 | 10,68 | 10,85 | 10,63 | 10,63 | -0,47% | 655.999,00 |
| 12.03.2025 | 10,73 | 10,74 | 10,58 | 10,68 | 0,09% | 1.112.397,00 |
| 11.03.2025 | 10,90 | 10,92 | 10,53 | 10,67 | -1,93% | 1.129.491,00 |
| 10.03.2025 | 10,90 | 11,07 | 10,80 | 10,88 | -0,37% | 1.262.583,00 |
| 07.03.2025 | 10,68 | 11,03 | 10,64 | 10,92 | 2,63% | 916.102,00 |
| 06.03.2025 | 10,67 | 10,90 | 10,60 | 10,64 | 0,09% | 1.390.397,00 |
| 05.03.2025 | 10,56 | 10,68 | 10,53 | 10,63 | 0,95% | 815.427,00 |
| 04.03.2025 | 10,30 | 10,68 | 10,20 | 10,53 | 0,96% | 1.261.011,00 |
| 03.03.2025 | 10,62 | 10,65 | 10,38 | 10,43 | -1,97% | 1.128.356,00 |
| 28.02.2025 | 10,59 | 10,71 | 10,58 | 10,64 | 0,57% | 2.059.709,00 |
| 27.02.2025 | 10,50 | 10,63 | 10,47 | 10,58 | 0,47% | 745.531,00 |
| 26.02.2025 | 10,58 | 10,68 | 10,49 | 10,53 | -0,28% | 758.739,00 |
| 25.02.2025 | 10,37 | 10,58 | 10,36 | 10,56 | 2,23% | 1.172.403,00 |
| 24.02.2025 | 10,31 | 10,40 | 10,26 | 10,33 | 0,29% | 872.855,00 |
| 21.02.2025 | 10,43 | 10,54 | 10,22 | 10,30 | -0,58% | 1.475.569,00 |
| 20.02.2025 | 10,30 | 10,44 | 10,24 | 10,36 | 0,39% | 1.886.042,00 |
| 19.02.2025 | 10,00 | 10,44 | 10,00 | 10,32 | 0,19% | 2.486.204,00 |
| 18.02.2025 | 10,68 | 10,73 | 10,29 | 10,30 | -3,29% | 2.298.617,00 |
| 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% | 911.181,00 |
| 12.02.2025 | 10,63 | 10,65 | 10,45 | 10,55 | -1,95% | 1.372.498,00 |
| 11.02.2025 | 10,68 | 10,80 | 10,67 | 10,76 | 0,19% | 659.463,00 |
| 10.02.2025 | 10,71 | 10,76 | 10,58 | 10,74 | 0,37% | 619.160,00 |
| 07.02.2025 | 10,73 | 10,75 | 10,60 | 10,70 | -0,28% | 762.392,00 |
| 06.02.2025 | 10,67 | 10,81 | 10,65 | 10,73 | 1,23% | 726.755,00 |
| 05.02.2025 | 10,60 | 10,66 | 10,54 | 10,60 | 0,47% | 717.874,00 |
| 04.02.2025 | 10,38 | 10,60 | 10,27 | 10,55 | 1,54% | 746.628,00 |
| 03.02.2025 | 10,30 | 10,46 | 10,29 | 10,39 | -1,05% | 1.142.185,00 |
| 31.01.2025 | 10,33 | 10,57 | 10,33 | 10,50 | 1,35% | 1.412.902,00 |
| 30.01.2025 | 10,24 | 10,41 | 10,18 | 10,36 | 2,37% | 829.173,00 |
| 29.01.2025 | 10,30 | 10,34 | 10,06 | 10,12 | -1,46% | 595.063,00 |
| 28.01.2025 | 10,37 | 10,43 | 10,23 | 10,27 | -1,34% | 550.890,00 |
| 27.01.2025 | 10,22 | 10,42 | 10,19 | 10,41 | 2,26% | 793.315,00 |
| 24.01.2025 | 10,09 | 10,32 | 10,09 | 10,18 | 0,69% | 488.992,00 |
| 23.01.2025 | 10,07 | 10,17 | 10,06 | 10,11 | 0,50% | 550.105,00 |
| 22.01.2025 | 10,17 | 10,17 | 10,04 | 10,06 | -1,28% | 494.055,00 |