20,825$
-2,37%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 21,31 | 21,42 | 21,31 | 21,38 | 0,23% | 8.064,00 |
| 25.07.2024 | 21,47 | 21,55 | 21,33 | 21,33 | 0,09% | 11.265,00 |
| 24.07.2024 | 21,38 | 21,53 | 21,24 | 21,31 | -0,70% | 9.781,00 |
| 23.07.2024 | 21,36 | 21,53 | 21,35 | 21,46 | 0,19% | 7.413,00 |
| 22.07.2024 | 21,69 | 21,69 | 21,35 | 21,42 | -0,83% | 18.958,00 |
| 19.07.2024 | 21,48 | 21,65 | 21,48 | 21,60 | 0,57% | 9.340,00 |
| 18.07.2024 | 21,52 | 21,52 | 21,44 | 21,48 | 0,21% | 16.037,00 |
| 17.07.2024 | 21,42 | 21,44 | 21,40 | 21,43 | 0,16% | 4.162,00 |
| 16.07.2024 | 21,34 | 21,50 | 21,30 | 21,40 | 0,15% | 14.650,00 |
| 15.07.2024 | 21,36 | 21,51 | 21,35 | 21,37 | 0,51% | 18.827,00 |
| 12.07.2024 | 21,30 | 21,50 | 21,19 | 21,26 | -0,33% | 11.906,00 |
| 11.07.2024 | 21,28 | 21,49 | 21,18 | 21,33 | 0,63% | 9.015,00 |
| 10.07.2024 | 21,20 | 21,22 | 21,15 | 21,20 | -0,11% | 3.136,00 |
| 09.07.2024 | 21,30 | 21,37 | 21,20 | 21,22 | 0,16% | 10.309,00 |
| 08.07.2024 | 21,40 | 21,46 | 21,15 | 21,19 | -1,05% | 10.559,00 |
| 05.07.2024 | 21,41 | 21,50 | 21,41 | 21,41 | 0,14% | 11.460,00 |
| 03.07.2024 | 21,31 | 21,47 | 21,24 | 21,38 | 0,61% | 7.541,00 |
| 02.07.2024 | 21,25 | 21,38 | 21,15 | 21,25 | 0,52% | 8.195,00 |
| 01.07.2024 | 21,38 | 21,38 | 21,13 | 21,14 | -0,70% | 8.961,00 |
| 28.06.2024 | 21,25 | 21,57 | 21,11 | 21,29 | 0,68% | 15.191,00 |
| 27.06.2024 | 21,17 | 21,30 | 21,11 | 21,15 | -0,12% | 13.123,00 |
| 26.06.2024 | 21,02 | 21,17 | 21,00 | 21,17 | 0,71% | 6.267,00 |
| 25.06.2024 | 21,04 | 21,17 | 21,00 | 21,02 | 0,29% | 8.361,00 |
| 24.06.2024 | 20,99 | 21,00 | 20,93 | 20,96 | 0,47% | 7.319,00 |
| 21.06.2024 | 20,92 | 21,10 | 20,86 | 20,86 | -0,52% | 12.537,00 |
| 20.06.2024 | 20,76 | 20,99 | 20,76 | 20,97 | 0,67% | 16.048,00 |
| 18.06.2024 | 20,88 | 20,90 | 20,83 | 20,83 | -0,02% | 9.614,00 |
| 17.06.2024 | 20,88 | 20,88 | 20,80 | 20,84 | -0,18% | 4.922,00 |
| 14.06.2024 | 20,90 | 21,05 | 20,81 | 20,87 | -0,13% | 7.428,00 |
| 13.06.2024 | 21,00 | 21,09 | 20,90 | 20,90 | -0,48% | 8.819,00 |
| 12.06.2024 | 20,97 | 21,10 | 20,91 | 21,00 | 0,97% | 10.725,00 |
| 11.06.2024 | 20,95 | 21,05 | 20,80 | 20,80 | -1,00% | 11.233,00 |
| 10.06.2024 | 20,85 | 21,11 | 20,82 | 21,01 | 0,86% | 8.732,00 |
| 07.06.2024 | 20,75 | 20,93 | 20,75 | 20,83 | 0,29% | 7.071,00 |
| 06.06.2024 | 20,80 | 21,05 | 20,70 | 20,77 | -0,34% | 18.243,00 |
| 05.06.2024 | 21,31 | 21,45 | 20,80 | 20,84 | -3,96% | 25.208,00 |
| 04.06.2024 | 21,65 | 21,99 | 21,50 | 21,70 | 0,74% | 14.872,00 |
| 03.06.2024 | 21,00 | 21,64 | 20,97 | 21,54 | 3,36% | 43.554,00 |
| 31.05.2024 | 20,96 | 21,05 | 20,84 | 20,84 | -0,53% | 16.951,00 |
| 30.05.2024 | 20,98 | 20,98 | 20,85 | 20,95 | 0,46% | 11.465,00 |
| 29.05.2024 | 20,85 | 21,12 | 20,85 | 20,86 | 0,17% | 6.014,00 |
| 28.05.2024 | 21,06 | 21,08 | 20,79 | 20,82 | 0,48% | 25.172,00 |
| 24.05.2024 | 20,72 | 20,74 | 20,68 | 20,72 | 0,53% | 3.895,00 |
| 23.05.2024 | 20,80 | 20,80 | 20,58 | 20,61 | -0,67% | 9.717,00 |
| 22.05.2024 | 20,75 | 20,92 | 20,68 | 20,75 | 0,36% | 9.720,00 |
| 21.05.2024 | 20,60 | 20,76 | 20,60 | 20,68 | 0,36% | 9.703,00 |
| 20.05.2024 | 20,85 | 20,85 | 20,60 | 20,60 | -0,89% | 17.161,00 |
| 17.05.2024 | 20,79 | 20,80 | 20,66 | 20,79 | 0,36% | 11.075,00 |
| 16.05.2024 | 20,70 | 20,80 | 20,67 | 20,71 | 0,19% | 7.660,00 |
| 15.05.2024 | 20,72 | 20,84 | 20,56 | 20,67 | 0,15% | 17.164,00 |
| 14.05.2024 | 20,65 | 20,65 | 20,60 | 20,64 | 0,00% | 6.360,00 |
| 13.05.2024 | 20,64 | 20,73 | 20,51 | 20,64 | 0,10% | 8.065,00 |
| 10.05.2024 | 20,55 | 20,62 | 20,47 | 20,62 | 0,59% | 11.529,00 |
| 09.05.2024 | 20,56 | 20,60 | 20,42 | 20,50 | 0,44% | 7.695,00 |
| 08.05.2024 | 20,73 | 20,75 | 20,41 | 20,41 | -1,16% | 12.949,00 |
| 07.05.2024 | 20,60 | 21,08 | 20,60 | 20,65 | 0,00% | 21.952,00 |
| 06.05.2024 | 21,02 | 21,10 | 20,65 | 20,65 | -1,20% | 27.300,00 |
| 03.05.2024 | 20,53 | 20,96 | 20,35 | 20,90 | 2,76% | 16.927,00 |
| 02.05.2024 | 20,34 | 20,46 | 20,30 | 20,34 | 0,34% | 7.185,00 |
| 01.05.2024 | 20,10 | 20,33 | 20,05 | 20,27 | 1,55% | 15.503,00 |
| 30.04.2024 | 20,09 | 20,29 | 19,96 | 19,96 | -0,65% | 14.888,00 |
| 29.04.2024 | 19,95 | 20,17 | 19,95 | 20,09 | 1,36% | 4.453,00 |
| 26.04.2024 | 19,99 | 20,38 | 19,82 | 19,82 | 0,00% | 16.101,00 |
| 25.04.2024 | 19,70 | 19,93 | 19,65 | 19,82 | 0,41% | 12.932,00 |
| 24.04.2024 | 19,67 | 19,85 | 19,52 | 19,74 | -0,05% | 25.074,00 |
| 23.04.2024 | 19,44 | 19,91 | 19,42 | 19,75 | 1,80% | 30.101,00 |
| 22.04.2024 | 19,23 | 19,40 | 19,16 | 19,40 | 1,31% | 17.249,00 |
| 19.04.2024 | 19,08 | 19,22 | 19,05 | 19,15 | 0,10% | 28.020,00 |
| 18.04.2024 | 19,59 | 19,59 | 18,95 | 19,13 | -1,90% | 55.412,00 |
| 17.04.2024 | 19,37 | 19,57 | 19,31 | 19,50 | 1,21% | 17.152,00 |
| 16.04.2024 | 20,10 | 20,27 | 19,20 | 19,27 | -4,24% | 58.520,00 |
| 15.04.2024 | 20,65 | 20,73 | 20,09 | 20,12 | -2,40% | 17.744,00 |
| 12.04.2024 | 20,71 | 20,71 | 20,51 | 20,62 | 0,01% | 2.627,00 |
| 11.04.2024 | 20,76 | 20,77 | 20,54 | 20,61 | -0,57% | 9.130,00 |
| 10.04.2024 | 20,87 | 20,98 | 20,71 | 20,73 | -0,67% | 12.636,00 |
| 09.04.2024 | 21,04 | 21,18 | 20,87 | 20,87 | -1,00% | 14.575,00 |
| 08.04.2024 | 21,00 | 21,14 | 20,88 | 21,08 | 0,38% | 4.865,00 |
| 05.04.2024 | 21,15 | 21,19 | 21,00 | 21,00 | -0,10% | 20.968,00 |
| 04.04.2024 | 20,98 | 21,17 | 20,98 | 21,02 | 0,43% | 16.106,00 |
| 03.04.2024 | 21,08 | 21,08 | 20,80 | 20,93 | -0,33% | 12.345,00 |
| 02.04.2024 | 21,05 | 21,05 | 20,73 | 21,00 | -0,33% | 6.631,00 |
| 01.04.2024 | 20,86 | 21,40 | 20,85 | 21,07 | 1,79% | 18.750,00 |
| 28.03.2024 | 21,15 | 21,21 | 20,69 | 20,70 | -1,29% | 46.028,00 |
| 27.03.2024 | 20,97 | 21,10 | 20,96 | 20,97 | -0,38% | 17.614,00 |
| 26.03.2024 | 21,23 | 21,33 | 20,99 | 21,05 | -0,28% | 13.577,00 |
| 25.03.2024 | 21,35 | 21,35 | 21,00 | 21,11 | -1,45% | 23.464,00 |
| 22.03.2024 | 21,41 | 21,50 | 21,35 | 21,42 | 0,33% | 6.890,00 |
| 21.03.2024 | 21,35 | 21,50 | 21,35 | 21,35 | 0,09% | 4.372,00 |
| 20.03.2024 | 21,23 | 21,35 | 21,16 | 21,33 | 0,47% | 10.019,00 |
| 19.03.2024 | 21,10 | 21,28 | 21,10 | 21,23 | 0,37% | 12.125,00 |
| 18.03.2024 | 21,35 | 21,35 | 21,15 | 21,15 | -0,93% | 12.400,00 |
| 15.03.2024 | 21,25 | 21,43 | 21,12 | 21,35 | -0,23% | 6.277,00 |
| 14.03.2024 | 21,40 | 21,40 | 21,08 | 21,40 | -0,05% | 4.604,00 |
| 13.03.2024 | 21,53 | 21,65 | 21,40 | 21,41 | -0,56% | 14.698,00 |
| 12.03.2024 | 21,10 | 21,77 | 21,06 | 21,53 | 1,99% | 27.777,00 |
| 11.03.2024 | 21,06 | 21,11 | 21,05 | 21,11 | 0,24% | 20.831,00 |
| 08.03.2024 | 20,96 | 21,10 | 20,96 | 21,06 | 0,48% | 3.584,00 |
| 07.03.2024 | 20,86 | 20,97 | 20,75 | 20,96 | 0,67% | 5.657,00 |
| 06.03.2024 | 20,87 | 20,89 | 20,70 | 20,82 | -0,24% | 14.465,00 |
| 05.03.2024 | 20,55 | 20,92 | 20,55 | 20,87 | 1,36% | 20.628,00 |