18,315$
-11,44%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 20,63 | 20,71 | 20,55 | 20,68 | 0,24% | 21.556,00 |
| 17.11.2025 | 20,56 | 20,75 | 20,56 | 20,63 | -0,71% | 12.453,00 |
| 14.11.2025 | 20,89 | 20,89 | 20,73 | 20,78 | -0,64% | 19.550,00 |
| 13.11.2025 | 21,19 | 21,19 | 20,85 | 20,91 | -0,71% | 7.898,00 |
| 12.11.2025 | 21,07 | 21,13 | 21,05 | 21,06 | 0,05% | 7.713,00 |
| 11.11.2025 | 21,02 | 21,07 | 20,99 | 21,05 | -0,14% | 8.918,00 |
| 10.11.2025 | 21,13 | 21,20 | 20,92 | 21,08 | -0,26% | 8.956,00 |
| 07.11.2025 | 21,24 | 21,24 | 21,00 | 21,14 | -0,31% | 5.796,00 |
| 06.11.2025 | 20,90 | 21,20 | 20,81 | 21,20 | 1,19% | 14.915,00 |
| 05.11.2025 | 21,00 | 21,02 | 20,94 | 20,95 | 0,38% | 3.215,00 |
| 04.11.2025 | 20,99 | 21,19 | 20,74 | 20,87 | -1,74% | 11.628,00 |
| 03.11.2025 | 21,25 | 21,37 | 20,78 | 21,24 | -0,14% | 5.159,00 |
| 31.10.2025 | 20,90 | 21,27 | 20,83 | 21,27 | 1,39% | 7.895,00 |
| 30.10.2025 | 21,25 | 21,25 | 20,86 | 20,98 | -0,77% | 13.228,00 |
| 29.10.2025 | 21,20 | 21,30 | 21,02 | 21,14 | -0,52% | 10.049,00 |
| 28.10.2025 | 21,36 | 21,36 | 21,20 | 21,25 | 0,16% | 2.478,00 |
| 27.10.2025 | 21,25 | 21,26 | 21,14 | 21,22 | -0,39% | 24.548,00 |
| 24.10.2025 | 21,28 | 21,37 | 21,24 | 21,30 | 0,85% | 4.229,00 |
| 23.10.2025 | 21,00 | 21,44 | 21,00 | 21,12 | -0,60% | 6.147,00 |
| 22.10.2025 | 20,96 | 21,25 | 20,85 | 21,25 | 1,03% | 12.463,00 |
| 21.10.2025 | 20,80 | 21,05 | 20,77 | 21,03 | 0,24% | 10.364,00 |
| 20.10.2025 | 20,79 | 20,98 | 20,77 | 20,98 | 1,01% | 11.911,00 |
| 17.10.2025 | 20,76 | 20,96 | 20,45 | 20,77 | 0,05% | 15.325,00 |
| 16.10.2025 | 21,03 | 21,15 | 20,76 | 20,76 | -1,24% | 10.263,00 |
| 15.10.2025 | 21,06 | 21,50 | 21,02 | 21,02 | 0,00% | 8.089,00 |
| 14.10.2025 | 20,83 | 21,18 | 20,79 | 21,02 | -0,16% | 12.154,00 |
| 13.10.2025 | 20,88 | 21,05 | 20,62 | 21,05 | 0,98% | 13.804,00 |
| 10.10.2025 | 21,16 | 21,20 | 20,85 | 20,85 | -0,71% | 4.175,00 |
| 09.10.2025 | 21,30 | 21,31 | 21,00 | 21,00 | -1,41% | 8.415,00 |
| 08.10.2025 | 21,20 | 21,30 | 21,15 | 21,30 | 0,38% | 5.930,00 |
| 07.10.2025 | 21,20 | 21,30 | 21,19 | 21,22 | 0,14% | 5.327,00 |
| 06.10.2025 | 21,51 | 21,51 | 21,18 | 21,19 | 0,19% | 7.408,00 |
| 03.10.2025 | 21,15 | 21,16 | 21,15 | 21,15 | 0,00% | 4.583,00 |
| 02.10.2025 | 21,20 | 21,22 | 21,10 | 21,15 | -0,08% | 13.448,00 |
| 01.10.2025 | 21,00 | 21,21 | 21,00 | 21,17 | 0,99% | 30.873,00 |
| 30.09.2025 | 21,50 | 21,63 | 20,79 | 20,96 | -1,13% | 45.294,00 |
| 29.09.2025 | 21,22 | 21,23 | 21,13 | 21,20 | 0,37% | 22.284,00 |
| 26.09.2025 | 21,02 | 21,15 | 21,02 | 21,12 | 0,38% | 17.031,00 |
| 25.09.2025 | 21,19 | 21,20 | 21,02 | 21,04 | -0,43% | 32.544,00 |
| 24.09.2025 | 21,18 | 21,23 | 21,10 | 21,13 | -0,10% | 17.447,00 |
| 23.09.2025 | 21,17 | 21,30 | 21,15 | 21,15 | -0,52% | 21.758,00 |
| 22.09.2025 | 21,35 | 21,38 | 21,19 | 21,26 | -0,65% | 10.944,00 |
| 19.09.2025 | 21,44 | 21,44 | 21,39 | 21,40 | -0,03% | 2.892,00 |
| 18.09.2025 | 21,48 | 21,50 | 21,32 | 21,41 | 0,26% | 11.644,00 |
| 17.09.2025 | 21,38 | 21,43 | 21,32 | 21,35 | -0,33% | 7.556,00 |
| 16.09.2025 | 21,39 | 21,45 | 21,34 | 21,42 | 0,19% | 14.881,00 |
| 15.09.2025 | 21,32 | 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 | 21,53 | 21,87 | 21,52 | 21,63 | -0,33% | 12.328,00 |
| 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 | 21,57 | 21,61 | 21,52 | 21,59 | -0,10% | 11.518,00 |
| 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 | 21,92 | 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% | 17.289,00 |
| 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 |