MFA Financial
[WKN: A110S5 | ISIN: US55272X4097]
Aktienkurse
21,340$ -2,78%
Echtzeit-Aktienkurs MFA Financial
Bid: Ask:

Aktienkurse zur MFA Financial Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 22,00 22,00 21,80 21,80 -0,68% 6.772,00
12.03.2025 21,81 22,02 21,81 21,95 0,73% 7.073,00
11.03.2025 21,88 21,90 21,79 21,79 -0,77% 6.231,00
10.03.2025 21,75 22,00 21,63 21,96 0,50% 12.095,00
07.03.2025 21,90 22,09 21,80 21,85 -0,05% 41.016,00
06.03.2025 21,95 21,95 21,65 21,86 -0,68% 9.029,00
05.03.2025 22,20 22,25 21,90 22,01 -0,86% 25.646,00
04.03.2025 22,64 22,64 22,13 22,20 -3,14% 17.895,00
03.03.2025 22,85 23,15 22,85 22,92 0,44% 11.308,00
28.02.2025 22,97 23,05 22,77 22,82 -0,70% 15.283,00
27.02.2025 22,95 23,02 22,75 22,98 0,13% 35.262,00
26.02.2025 22,78 22,95 22,75 22,95 0,61% 20.019,00
25.02.2025 22,66 22,85 22,60 22,81 1,15% 20.721,00
24.02.2025 22,35 22,73 22,35 22,55 0,99% 7.669,00
21.02.2025 22,30 22,71 22,30 22,33 0,04% 17.599,00
20.02.2025 22,32 22,44 22,30 22,32 -0,28% 9.574,00
19.02.2025 22,33 22,45 22,16 22,38 1,06% 12.396,00
18.02.2025 22,37 22,45 22,15 22,15 -0,68% 11.853,00
14.02.2025 22,25 22,44 22,25 22,30 0,09% 15.543,00
13.02.2025 21,95 22,33 21,95 22,28 0,00% 9.284,00
12.02.2025 22,10 22,28 22,05 22,28 0,32% 9.853,00
11.02.2025 22,20 22,28 22,06 22,21 0,32% 12.101,00
10.02.2025 22,20 22,20 22,05 22,14 0,45% 10.491,00
07.02.2025 22,19 22,34 21,95 22,04 -0,59% 23.833,00
06.02.2025 22,10 22,23 21,94 22,17 0,52% 16.834,00
05.02.2025 22,02 22,13 21,68 22,06 0,50% 8.293,00
04.02.2025 22,13 22,23 21,95 21,95 -0,75% 23.589,00
03.02.2025 21,89 22,23 21,70 22,11 0,09% 8.928,00
31.01.2025 21,73 22,23 21,73 22,09 0,64% 4.614,00
30.01.2025 21,95 21,95 21,77 21,95 0,06% 9.748,00
29.01.2025 21,86 22,11 21,86 21,94 0,16% 9.650,00
28.01.2025 22,31 22,31 21,86 21,90 -0,90% 18.452,00
27.01.2025 21,93 22,24 21,93 22,10 0,27% 24.190,00
24.01.2025 21,76 22,24 21,53 22,04 1,90% 71.426,00
23.01.2025 21,69 21,75 21,40 21,63 0,60% 10.470,00
22.01.2025 21,65 21,80 21,40 21,50 0,14% 14.592,00
21.01.2025 21,32 21,64 21,28 21,47 0,89% 12.305,00
17.01.2025 21,22 21,50 21,09 21,28 0,95% 11.605,00
16.01.2025 21,17 21,47 21,08 21,08 0,00% 12.030,00
15.01.2025 20,87 21,35 20,75 21,08 1,83% 19.621,00
14.01.2025 20,75 20,98 20,51 20,70 0,74% 18.381,00
13.01.2025 20,86 20,94 20,43 20,55 -0,97% 29.187,00
10.01.2025 21,30 21,30 20,54 20,75 -2,07% 25.523,00
08.01.2025 21,16 21,33 21,16 21,19 -0,05% 10.882,00
07.01.2025 21,25 21,53 21,14 21,20 -0,33% 9.280,00
06.01.2025 21,68 21,68 21,23 21,27 -0,93% 12.784,00
03.01.2025 21,08 21,94 21,07 21,47 2,13% 10.308,00
02.01.2025 21,19 21,30 21,00 21,02 0,49% 13.124,00
31.12.2024 21,43 21,86 20,70 20,92 -0,90% 96.085,00
30.12.2024 21,16 21,47 21,10 21,11 -0,24% 16.577,00
27.12.2024 21,20 21,49 21,01 21,16 -0,47% 23.886,00
26.12.2024 21,60 21,73 21,26 21,26 -0,65% 17.911,00
24.12.2024 21,80 21,80 21,36 21,40 -1,25% 8.933,00
23.12.2024 21,65 21,82 21,32 21,67 0,05% 19.721,00
20.12.2024 21,37 21,84 21,10 21,66 0,32% 18.194,00
19.12.2024 21,54 21,84 21,11 21,59 -0,23% 17.594,00
18.12.2024 21,91 21,99 21,60 21,64 -0,69% 11.513,00
17.12.2024 21,92 21,96 21,77 21,79 -1,00% 8.108,00
16.12.2024 21,75 22,01 21,70 22,01 1,10% 9.519,00
13.12.2024 21,64 21,86 21,64 21,77 0,23% 16.913,00
12.12.2024 22,08 22,08 21,60 21,72 -1,14% 13.729,00
11.12.2024 22,13 22,13 21,92 21,97 -0,50% 8.457,00
10.12.2024 22,00 22,09 21,90 22,08 0,59% 8.192,00
09.12.2024 21,73 22,12 21,73 21,95 0,14% 11.335,00
06.12.2024 22,00 22,10 21,85 21,92 -0,50% 20.145,00
05.12.2024 21,89 22,15 21,80 22,03 1,06% 11.216,00
04.12.2024 21,89 21,99 21,72 21,80 -0,50% 19.925,00
03.12.2024 22,07 22,11 21,76 21,91 -2,06% 28.114,00
02.12.2024 23,00 23,00 22,34 22,37 -3,41% 55.789,00
29.11.2024 22,56 23,16 22,14 23,16 3,49% 38.636,00
27.11.2024 22,27 22,48 22,07 22,38 0,49% 12.337,00
26.11.2024 22,15 22,31 22,10 22,27 0,77% 18.992,00
25.11.2024 22,29 22,69 22,09 22,10 -0,36% 26.933,00
22.11.2024 22,08 22,29 22,00 22,18 1,19% 16.421,00
21.11.2024 21,92 21,92 21,92 21,92 -0,23% 5.000,00
20.11.2024 22,09 22,21 21,81 21,97 -0,14% 14.472,00
19.11.2024 22,26 22,26 21,89 22,00 -0,11% 11.335,00
18.11.2024 22,25 22,43 22,03 22,03 -1,01% 15.863,00
15.11.2024 22,36 22,45 22,25 22,25 -0,45% 13.950,00
14.11.2024 22,45 22,45 22,33 22,35 0,04% 8.371,00
13.11.2024 22,39 22,45 22,30 22,34 0,04% 11.944,00
12.11.2024 22,30 22,44 22,30 22,33 -0,18% 10.830,00
11.11.2024 22,47 22,50 22,25 22,37 -0,52% 17.174,00
08.11.2024 22,18 22,49 22,18 22,49 1,39% 10.582,00
07.11.2024 22,20 22,39 22,10 22,18 -0,05% 19.048,00
06.11.2024 22,44 22,44 22,18 22,19 -1,33% 22.569,00
05.11.2024 22,49 22,63 22,40 22,49 -0,22% 24.471,00
04.11.2024 22,39 22,54 22,29 22,54 0,71% 21.388,00
01.11.2024 22,55 22,65 22,29 22,38 -1,41% 19.467,00
31.10.2024 22,35 22,80 22,30 22,70 1,88% 24.680,00
30.10.2024 22,24 22,36 22,24 22,28 -0,09% 7.327,00
29.10.2024 22,18 22,36 22,01 22,30 0,41% 27.873,00
28.10.2024 22,40 22,57 22,19 22,21 -0,63% 31.261,00
25.10.2024 22,60 22,65 22,35 22,35 -0,86% 18.142,00
24.10.2024 22,50 22,73 22,35 22,55 0,38% 19.813,00
23.10.2024 22,50 22,60 22,25 22,46 -0,76% 25.664,00
22.10.2024 22,82 22,85 22,30 22,63 -0,82% 93.132,00
21.10.2024 23,09 23,22 22,60 22,82 -0,96% 111.071,00
18.10.2024 23,20 23,45 23,04 23,04 -0,65% 40.775,00
17.10.2024 23,20 23,67 23,02 23,19 0,09% 40.729,00