21,410$
0,14%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 21,39 | 21,45 | 21,34 | 21,42 | 0,19% | 14.881,00 |
| 15.09.2025 | 21,34 | 21,39 | 21,24 | 21,38 | 0,14% | 19.932,00 |
| 12.09.2025 | 21,44 | 21,50 | 21,26 | 21,35 | -0,33% | 17.619,00 |
| 11.09.2025 | 21,46 | 21,50 | 21,23 | 21,42 | -0,28% | 18.208,00 |
| 10.09.2025 | 21,40 | 21,48 | 21,24 | 21,48 | 0,57% | 10.696,00 |
| 09.09.2025 | 21,75 | 21,80 | 21,19 | 21,36 | -1,80% | 40.073,00 |
| 08.09.2025 | 21,73 | 21,78 | 21,71 | 21,75 | 0,09% | 8.699,00 |
| 05.09.2025 | 21,79 | 21,87 | 21,71 | 21,73 | -0,09% | 16.782,00 |
| 04.09.2025 | 21,56 | 21,76 | 21,53 | 21,75 | -0,64% | 17.444,00 |
| 03.09.2025 | 21,85 | 21,91 | 21,80 | 21,89 | 0,23% | 20.374,00 |
| 02.09.2025 | 21,83 | 21,84 | 21,65 | 21,84 | 0,23% | 13.121,00 |
| 29.08.2025 | 21,69 | 21,79 | 21,50 | 21,79 | 0,74% | 15.329,00 |
| 28.08.2025 | 21,70 | 21,87 | 21,52 | 21,63 | -0,33% | 12.403,00 |
| 27.08.2025 | 21,75 | 21,78 | 21,55 | 21,70 | -0,23% | 19.575,00 |
| 26.08.2025 | 21,90 | 21,90 | 21,60 | 21,75 | -0,82% | 14.516,00 |
| 25.08.2025 | 21,84 | 21,93 | 21,74 | 21,93 | 0,49% | 9.044,00 |
| 22.08.2025 | 21,85 | 21,85 | 21,62 | 21,82 | 0,43% | 8.673,00 |
| 21.08.2025 | 21,78 | 21,78 | 21,54 | 21,73 | -0,55% | 13.334,00 |
| 20.08.2025 | 21,72 | 21,85 | 21,54 | 21,85 | 0,41% | 9.748,00 |
| 19.08.2025 | 21,82 | 21,94 | 21,75 | 21,76 | -0,09% | 23.548,00 |
| 18.08.2025 | 21,89 | 21,90 | 21,77 | 21,78 | -0,09% | 17.366,00 |
| 15.08.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,60% | 2.512,00 |
| 14.08.2025 | 21,57 | 21,69 | 21,42 | 21,67 | 0,46% | 19.826,00 |
| 13.08.2025 | 21,53 | 21,60 | 21,52 | 21,57 | -0,09% | 14.623,00 |
| 12.08.2025 | 21,52 | 21,61 | 21,52 | 21,59 | -0,10% | 12.370,00 |
| 11.08.2025 | 21,70 | 21,70 | 21,50 | 21,61 | -0,30% | 7.428,00 |
| 08.08.2025 | 21,72 | 21,95 | 21,51 | 21,68 | 0,35% | 5.566,00 |
| 07.08.2025 | 21,56 | 21,83 | 21,44 | 21,60 | -0,41% | 26.142,00 |
| 06.08.2025 | 21,49 | 21,69 | 21,46 | 21,69 | 0,60% | 14.995,00 |
| 05.08.2025 | 21,60 | 21,67 | 21,49 | 21,56 | -0,65% | 8.817,00 |
| 04.08.2025 | 21,76 | 21,94 | 21,65 | 21,70 | -0,79% | 9.403,00 |
| 01.08.2025 | 21,80 | 22,09 | 21,68 | 21,87 | -0,45% | 14.823,00 |
| 31.07.2025 | 21,50 | 22,16 | 21,37 | 21,97 | 1,76% | 37.507,00 |
| 30.07.2025 | 21,56 | 21,67 | 21,53 | 21,59 | -0,32% | 7.661,00 |
| 29.07.2025 | 21,65 | 21,79 | 21,55 | 21,66 | 0,37% | 11.846,00 |
| 28.07.2025 | 21,51 | 21,58 | 21,43 | 21,58 | 0,70% | 10.869,00 |
| 25.07.2025 | 21,52 | 21,52 | 21,36 | 21,43 | -0,42% | 8.940,00 |
| 24.07.2025 | 21,35 | 21,52 | 21,25 | 21,52 | 0,75% | 4.135,00 |
| 23.07.2025 | 21,73 | 21,73 | 21,12 | 21,36 | -1,37% | 17.293,00 |
| 22.07.2025 | 21,73 | 21,85 | 21,49 | 21,66 | 0,07% | 20.219,00 |
| 21.07.2025 | 21,95 | 21,95 | 21,52 | 21,64 | 0,15% | 7.325,00 |
| 18.07.2025 | 21,63 | 21,70 | 21,54 | 21,61 | -0,10% | 11.310,00 |
| 17.07.2025 | 21,27 | 21,64 | 21,24 | 21,63 | 1,05% | 18.698,00 |
| 16.07.2025 | 21,37 | 21,44 | 21,23 | 21,40 | 0,39% | 10.426,00 |
| 15.07.2025 | 21,33 | 21,40 | 21,17 | 21,32 | -0,41% | 9.745,00 |
| 14.07.2025 | 21,57 | 21,57 | 21,31 | 21,41 | -0,11% | 31.763,00 |
| 11.07.2025 | 21,45 | 21,64 | 21,34 | 21,43 | 0,16% | 10.349,00 |
| 10.07.2025 | 21,20 | 21,50 | 21,20 | 21,40 | 0,99% | 39.115,00 |
| 09.07.2025 | 20,99 | 21,31 | 20,91 | 21,19 | 1,12% | 18.879,00 |
| 08.07.2025 | 20,74 | 20,96 | 20,70 | 20,96 | 1,23% | 12.569,00 |
| 07.07.2025 | 20,85 | 20,85 | 20,60 | 20,70 | -0,05% | 9.462,00 |
| 03.07.2025 | 20,65 | 20,80 | 20,65 | 20,71 | 0,29% | 7.344,00 |
| 02.07.2025 | 20,41 | 20,68 | 20,32 | 20,65 | 1,18% | 14.510,00 |
| 01.07.2025 | 20,31 | 20,47 | 20,17 | 20,41 | 0,94% | 30.156,00 |
| 30.06.2025 | 20,68 | 20,95 | 20,17 | 20,22 | -1,70% | 44.979,00 |
| 27.06.2025 | 20,42 | 20,59 | 20,36 | 20,57 | 0,00% | 11.221,00 |
| 26.06.2025 | 20,50 | 20,57 | 20,45 | 20,57 | 0,24% | 11.182,00 |
| 25.06.2025 | 20,50 | 20,52 | 20,38 | 20,52 | 0,30% | 9.552,00 |
| 24.06.2025 | 20,31 | 20,65 | 20,28 | 20,46 | 0,24% | 14.227,00 |
| 23.06.2025 | 20,45 | 20,45 | 20,19 | 20,41 | 0,25% | 12.701,00 |
| 20.06.2025 | 20,42 | 20,64 | 20,18 | 20,36 | -0,39% | 16.893,00 |
| 18.06.2025 | 20,40 | 20,58 | 20,40 | 20,44 | -0,15% | 4.060,00 |
| 17.06.2025 | 20,42 | 20,53 | 20,39 | 20,47 | -0,05% | 4.039,00 |
| 16.06.2025 | 20,40 | 20,69 | 20,32 | 20,48 | 0,59% | 14.037,00 |
| 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 |