20,360$
-0,10%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 20,38 | 20,45 | 20,24 | 20,36 | -0,10% | 14.045,00 |
| 12.06.2025 | 20,55 | 20,60 | 20,30 | 20,38 | -1,21% | 23.740,00 |
| 11.06.2025 | 20,45 | 20,73 | 20,45 | 20,63 | 0,35% | 7.601,00 |
| 10.06.2025 | 20,80 | 20,80 | 20,56 | 20,56 | -1,15% | 20.044,00 |
| 09.06.2025 | 20,64 | 20,91 | 20,64 | 20,80 | 0,76% | 13.168,00 |
| 06.06.2025 | 20,67 | 20,75 | 20,37 | 20,64 | -0,39% | 22.644,00 |
| 05.06.2025 | 20,74 | 21,05 | 20,61 | 20,72 | 0,10% | 10.644,00 |
| 04.06.2025 | 20,96 | 20,98 | 20,69 | 20,70 | -2,73% | 14.646,00 |
| 03.06.2025 | 21,20 | 21,40 | 21,10 | 21,28 | -0,03% | 13.437,00 |
| 02.06.2025 | 21,20 | 21,30 | 21,10 | 21,29 | -0,06% | 16.178,00 |
| 30.05.2025 | 21,03 | 21,30 | 21,03 | 21,30 | 0,71% | 11.001,00 |
| 29.05.2025 | 21,14 | 21,22 | 21,06 | 21,15 | 0,00% | 7.403,00 |
| 28.05.2025 | 21,20 | 21,26 | 21,15 | 21,15 | 0,19% | 7.920,00 |
| 27.05.2025 | 21,32 | 21,39 | 21,00 | 21,11 | -0,59% | 21.310,00 |
| 23.05.2025 | 21,00 | 21,38 | 20,93 | 21,24 | 0,85% | 7.078,00 |
| 22.05.2025 | 21,30 | 21,30 | 20,65 | 21,06 | -0,28% | 10.435,00 |
| 21.05.2025 | 21,61 | 21,61 | 21,12 | 21,12 | -1,56% | 17.662,00 |
| 20.05.2025 | 21,46 | 21,46 | 21,18 | 21,45 | -0,27% | 10.823,00 |
| 19.05.2025 | 21,20 | 21,70 | 21,06 | 21,51 | 1,07% | 14.313,00 |
| 16.05.2025 | 21,15 | 21,75 | 21,15 | 21,28 | 0,52% | 14.957,00 |
| 15.05.2025 | 21,23 | 21,23 | 21,12 | 21,17 | -0,31% | 12.389,00 |
| 14.05.2025 | 20,90 | 21,40 | 20,89 | 21,24 | 1,27% | 23.793,00 |
| 13.05.2025 | 20,91 | 21,00 | 20,76 | 20,97 | 0,53% | 20.505,00 |
| 12.05.2025 | 20,95 | 21,26 | 20,79 | 20,86 | 0,00% | 23.187,00 |
| 09.05.2025 | 20,98 | 21,05 | 20,81 | 20,86 | 0,43% | 8.227,00 |
| 08.05.2025 | 21,00 | 21,39 | 20,72 | 20,77 | -0,43% | 16.666,00 |
| 07.05.2025 | 20,65 | 20,94 | 20,62 | 20,86 | 1,16% | 9.847,00 |
| 06.05.2025 | 20,96 | 21,00 | 20,62 | 20,62 | -0,39% | 18.231,00 |
| 05.05.2025 | 20,79 | 20,88 | 20,57 | 20,70 | 1,00% | 5.344,00 |
| 02.05.2025 | 20,55 | 20,79 | 20,44 | 20,50 | -0,41% | 15.049,00 |
| 01.05.2025 | 20,85 | 21,00 | 20,58 | 20,58 | -0,58% | 8.634,00 |
| 30.04.2025 | 20,65 | 20,85 | 20,50 | 20,70 | 0,00% | 7.851,00 |
| 29.04.2025 | 20,47 | 20,86 | 20,22 | 20,70 | 0,44% | 14.739,00 |
| 28.04.2025 | 20,95 | 20,95 | 20,09 | 20,61 | 2,27% | 13.798,00 |
| 25.04.2025 | 19,98 | 20,18 | 19,83 | 20,15 | 0,94% | 4.660,00 |
| 24.04.2025 | 19,65 | 20,07 | 19,63 | 19,97 | 1,66% | 18.852,00 |
| 23.04.2025 | 19,80 | 19,89 | 19,50 | 19,64 | -0,01% | 6.071,00 |
| 22.04.2025 | 19,60 | 19,70 | 19,51 | 19,64 | 0,72% | 8.267,00 |
| 21.04.2025 | 19,38 | 19,68 | 19,23 | 19,50 | 0,41% | 11.493,00 |
| 17.04.2025 | 19,15 | 19,58 | 19,15 | 19,42 | 1,57% | 16.278,00 |
| 16.04.2025 | 19,35 | 19,64 | 18,91 | 19,12 | -1,29% | 21.227,00 |
| 15.04.2025 | 19,34 | 19,58 | 18,99 | 19,37 | 1,20% | 28.875,00 |
| 14.04.2025 | 19,42 | 19,79 | 19,00 | 19,14 | -1,32% | 30.375,00 |
| 11.04.2025 | 19,27 | 19,78 | 18,55 | 19,40 | 0,76% | 28.450,00 |
| 10.04.2025 | 19,47 | 19,53 | 19,11 | 19,25 | -0,88% | 26.370,00 |
| 09.04.2025 | 18,60 | 19,61 | 18,27 | 19,42 | 3,24% | 50.028,00 |
| 08.04.2025 | 19,10 | 19,65 | 18,70 | 18,81 | -0,73% | 46.297,00 |
| 07.04.2025 | 18,90 | 19,17 | 18,60 | 18,95 | -0,58% | 56.719,00 |
| 04.04.2025 | 20,81 | 20,81 | 18,40 | 19,06 | -8,91% | 159.664,00 |
| 03.04.2025 | 20,84 | 21,11 | 20,75 | 20,92 | -1,86% | 24.458,00 |
| 02.04.2025 | 21,40 | 21,42 | 21,20 | 21,32 | -0,47% | 12.436,00 |
| 01.04.2025 | 21,40 | 21,89 | 21,12 | 21,42 | 1,37% | 17.020,00 |
| 31.03.2025 | 21,60 | 21,99 | 21,05 | 21,13 | -2,27% | 52.993,00 |
| 28.03.2025 | 21,61 | 21,91 | 21,61 | 21,62 | -0,18% | 8.129,00 |
| 27.03.2025 | 21,75 | 21,88 | 21,57 | 21,66 | -0,64% | 14.734,00 |
| 26.03.2025 | 21,80 | 21,98 | 21,70 | 21,80 | -0,27% | 10.786,00 |
| 25.03.2025 | 21,82 | 21,92 | 21,73 | 21,86 | 0,28% | 14.211,00 |
| 24.03.2025 | 21,86 | 22,10 | 21,79 | 21,80 | -0,25% | 12.446,00 |
| 21.03.2025 | 21,90 | 22,10 | 21,86 | 21,86 | -0,57% | 7.145,00 |
| 20.03.2025 | 21,78 | 22,15 | 21,77 | 21,98 | 0,41% | 13.269,00 |
| 19.03.2025 | 21,76 | 21,89 | 21,75 | 21,89 | -0,05% | 13.570,00 |
| 18.03.2025 | 21,85 | 21,90 | 21,53 | 21,90 | 0,60% | 16.018,00 |
| 17.03.2025 | 21,76 | 21,90 | 21,68 | 21,77 | 0,42% | 5.564,00 |
| 14.03.2025 | 21,75 | 21,93 | 21,48 | 21,68 | -0,55% | 13.135,00 |
| 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 |