20,510$
0,84%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 20,53 | 20,55 | 20,48 | 20,52 | 0,88% | 2,00 |
| 09.03.2026 | 20,63 | 20,68 | 20,34 | 20,34 | -1,64% | 2,00 |
| 06.03.2026 | 20,69 | 20,69 | 20,56 | 20,68 | 0,41% | 2,00 |
| 05.03.2026 | 20,84 | 20,88 | 20,44 | 20,60 | -1,18% | 12.449,00 |
| 04.03.2026 | 20,95 | 20,95 | 20,62 | 20,84 | -1,74% | 2,00 |
| 03.03.2026 | 21,12 | 21,23 | 21,09 | 21,21 | 0,00% | 2,00 |
| 02.03.2026 | 21,17 | 21,21 | 21,04 | 21,21 | 0,81% | 2,00 |
| 27.02.2026 | 21,21 | 21,23 | 20,87 | 21,04 | -0,61% | 2,00 |
| 26.02.2026 | 21,23 | 21,23 | 21,10 | 21,17 | -0,28% | 12.680,00 |
| 25.02.2026 | 21,18 | 21,40 | 21,12 | 21,23 | 0,00% | 11.690,00 |
| 24.02.2026 | 21,38 | 21,38 | 21,22 | 21,23 | -0,29% | 3.713,00 |
| 23.02.2026 | 21,43 | 21,46 | 21,25 | 21,29 | -0,53% | 13.315,00 |
| 20.02.2026 | 21,28 | 21,43 | 21,28 | 21,41 | 0,35% | 10.592,00 |
| 19.02.2026 | 21,20 | 21,36 | 21,20 | 21,33 | 0,38% | 13.203,00 |
| 18.02.2026 | 21,19 | 21,34 | 21,15 | 21,25 | -0,19% | 5.729,00 |
| 17.02.2026 | 20,88 | 21,29 | 20,81 | 21,29 | 1,96% | 17.479,00 |
| 13.02.2026 | 20,87 | 20,88 | 20,79 | 20,88 | 0,38% | 3.330,00 |
| 12.02.2026 | 20,85 | 20,85 | 20,75 | 20,80 | -0,10% | 7.126,00 |
| 11.02.2026 | 20,84 | 20,84 | 20,69 | 20,82 | 0,05% | 7.089,00 |
| 10.02.2026 | 20,82 | 20,82 | 20,55 | 20,81 | 0,34% | 6.794,00 |
| 09.02.2026 | 20,79 | 20,79 | 20,63 | 20,74 | 0,19% | 5.910,00 |
| 06.02.2026 | 20,53 | 20,84 | 20,47 | 20,70 | 0,79% | 7.723,00 |
| 05.02.2026 | 20,53 | 20,57 | 20,50 | 20,54 | -0,11% | 8.017,00 |
| 04.02.2026 | 20,40 | 20,56 | 20,40 | 20,56 | 0,78% | 7.936,00 |
| 03.02.2026 | 20,26 | 20,40 | 20,26 | 20,40 | 0,64% | 10.862,00 |
| 02.02.2026 | 20,19 | 20,28 | 20,19 | 20,27 | 0,60% | 16.956,00 |
| 30.01.2026 | 20,30 | 20,34 | 20,05 | 20,15 | -1,06% | 25.125,00 |
| 29.01.2026 | 20,39 | 20,40 | 20,36 | 20,37 | -0,12% | 4.738,00 |
| 28.01.2026 | 20,35 | 20,40 | 20,34 | 20,39 | 0,25% | 10.014,00 |
| 27.01.2026 | 20,27 | 20,34 | 20,27 | 20,34 | 0,30% | 6.511,00 |
| 26.01.2026 | 20,27 | 20,28 | 20,20 | 20,28 | 0,10% | 8.577,00 |
| 23.01.2026 | 20,30 | 20,30 | 20,21 | 20,26 | 0,05% | 6.905,00 |
| 22.01.2026 | 20,20 | 20,25 | 20,19 | 20,25 | 0,25% | 13.483,00 |
| 21.01.2026 | 20,16 | 20,23 | 20,15 | 20,20 | 0,10% | 6.510,00 |
| 20.01.2026 | 20,19 | 20,20 | 20,10 | 20,18 | -0,39% | 11.781,00 |
| 16.01.2026 | 20,21 | 20,26 | 20,16 | 20,26 | 0,30% | 18.851,00 |
| 15.01.2026 | 20,21 | 20,30 | 20,15 | 20,20 | -0,05% | 22.806,00 |
| 14.01.2026 | 20,16 | 20,21 | 20,10 | 20,21 | 0,10% | 9.561,00 |
| 13.01.2026 | 20,20 | 20,24 | 20,14 | 20,19 | 0,25% | 2.695,00 |
| 12.01.2026 | 20,23 | 20,25 | 20,10 | 20,14 | -0,29% | 19.708,00 |
| 09.01.2026 | 20,13 | 20,23 | 20,12 | 20,20 | 0,44% | 10.379,00 |
| 08.01.2026 | 20,02 | 20,14 | 20,02 | 20,11 | 0,45% | 6.642,00 |
| 07.01.2026 | 20,03 | 20,09 | 20,02 | 20,02 | -0,10% | 14.202,00 |
| 06.01.2026 | 20,05 | 20,10 | 19,87 | 20,04 | -0,04% | 9.025,00 |
| 05.01.2026 | 20,05 | 20,10 | 19,86 | 20,05 | 0,19% | 17.774,00 |