21,340$
-2,78%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 21,32 | 21,64 | 21,28 | 21,47 | 0,89% | 12.305,00 |
| 17.01.2025 | 21,22 | 21,50 | 21,09 | 21,28 | 0,95% | 11.605,00 |
| 16.01.2025 | 21,17 | 21,47 | 21,08 | 21,08 | 0,00% | 12.030,00 |
| 15.01.2025 | 20,87 | 21,35 | 20,75 | 21,08 | 1,83% | 19.621,00 |
| 14.01.2025 | 20,75 | 20,98 | 20,51 | 20,70 | 0,74% | 18.381,00 |
| 13.01.2025 | 20,86 | 20,94 | 20,43 | 20,55 | -0,97% | 29.187,00 |
| 10.01.2025 | 21,30 | 21,30 | 20,54 | 20,75 | -2,07% | 25.523,00 |
| 08.01.2025 | 21,16 | 21,33 | 21,16 | 21,19 | -0,05% | 10.882,00 |
| 07.01.2025 | 21,25 | 21,53 | 21,14 | 21,20 | -0,33% | 9.280,00 |
| 06.01.2025 | 21,68 | 21,68 | 21,23 | 21,27 | -0,93% | 12.784,00 |
| 03.01.2025 | 21,08 | 21,94 | 21,07 | 21,47 | 2,13% | 10.308,00 |
| 02.01.2025 | 21,19 | 21,30 | 21,00 | 21,02 | 0,49% | 13.124,00 |
| 31.12.2024 | 21,43 | 21,86 | 20,70 | 20,92 | -0,90% | 96.085,00 |
| 30.12.2024 | 21,16 | 21,47 | 21,10 | 21,11 | -0,24% | 16.577,00 |
| 27.12.2024 | 21,20 | 21,49 | 21,01 | 21,16 | -0,47% | 23.886,00 |
| 26.12.2024 | 21,60 | 21,73 | 21,26 | 21,26 | -0,65% | 17.911,00 |
| 24.12.2024 | 21,80 | 21,80 | 21,36 | 21,40 | -1,25% | 8.933,00 |
| 23.12.2024 | 21,65 | 21,82 | 21,32 | 21,67 | 0,05% | 19.721,00 |
| 20.12.2024 | 21,37 | 21,84 | 21,10 | 21,66 | 0,32% | 18.194,00 |
| 19.12.2024 | 21,54 | 21,84 | 21,11 | 21,59 | -0,23% | 17.594,00 |
| 18.12.2024 | 21,91 | 21,99 | 21,60 | 21,64 | -0,69% | 11.513,00 |
| 17.12.2024 | 21,92 | 21,96 | 21,77 | 21,79 | -1,00% | 8.108,00 |
| 16.12.2024 | 21,75 | 22,01 | 21,70 | 22,01 | 1,10% | 9.519,00 |
| 13.12.2024 | 21,64 | 21,86 | 21,64 | 21,77 | 0,23% | 16.913,00 |
| 12.12.2024 | 22,08 | 22,08 | 21,60 | 21,72 | -1,14% | 13.729,00 |
| 11.12.2024 | 22,13 | 22,13 | 21,92 | 21,97 | -0,50% | 8.457,00 |
| 10.12.2024 | 22,00 | 22,09 | 21,90 | 22,08 | 0,59% | 8.192,00 |
| 09.12.2024 | 21,73 | 22,12 | 21,73 | 21,95 | 0,14% | 11.335,00 |
| 06.12.2024 | 22,00 | 22,10 | 21,85 | 21,92 | -0,50% | 20.145,00 |
| 05.12.2024 | 21,89 | 22,15 | 21,80 | 22,03 | 1,06% | 11.216,00 |
| 04.12.2024 | 21,89 | 21,99 | 21,72 | 21,80 | -0,50% | 19.925,00 |
| 03.12.2024 | 22,07 | 22,11 | 21,76 | 21,91 | -2,06% | 28.114,00 |
| 02.12.2024 | 23,00 | 23,00 | 22,34 | 22,37 | -3,41% | 55.789,00 |
| 29.11.2024 | 22,56 | 23,16 | 22,14 | 23,16 | 3,49% | 38.636,00 |
| 27.11.2024 | 22,27 | 22,48 | 22,07 | 22,38 | 0,49% | 12.337,00 |
| 26.11.2024 | 22,15 | 22,31 | 22,10 | 22,27 | 0,77% | 18.992,00 |
| 25.11.2024 | 22,29 | 22,69 | 22,09 | 22,10 | -0,36% | 26.933,00 |
| 22.11.2024 | 22,08 | 22,29 | 22,00 | 22,18 | 1,19% | 16.421,00 |
| 21.11.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,23% | 5.000,00 |
| 20.11.2024 | 22,09 | 22,21 | 21,81 | 21,97 | -0,14% | 14.472,00 |
| 19.11.2024 | 22,26 | 22,26 | 21,89 | 22,00 | -0,11% | 11.335,00 |
| 18.11.2024 | 22,25 | 22,43 | 22,03 | 22,03 | -1,01% | 15.863,00 |
| 15.11.2024 | 22,36 | 22,45 | 22,25 | 22,25 | -0,45% | 13.950,00 |
| 14.11.2024 | 22,45 | 22,45 | 22,33 | 22,35 | 0,04% | 8.371,00 |
| 13.11.2024 | 22,39 | 22,45 | 22,30 | 22,34 | 0,04% | 11.944,00 |
| 12.11.2024 | 22,30 | 22,44 | 22,30 | 22,33 | -0,18% | 10.830,00 |
| 11.11.2024 | 22,47 | 22,50 | 22,25 | 22,37 | -0,52% | 17.174,00 |
| 08.11.2024 | 22,18 | 22,49 | 22,18 | 22,49 | 1,39% | 10.582,00 |
| 07.11.2024 | 22,20 | 22,39 | 22,10 | 22,18 | -0,05% | 19.048,00 |
| 06.11.2024 | 22,44 | 22,44 | 22,18 | 22,19 | -1,33% | 22.569,00 |
| 05.11.2024 | 22,49 | 22,63 | 22,40 | 22,49 | -0,22% | 24.471,00 |
| 04.11.2024 | 22,39 | 22,54 | 22,29 | 22,54 | 0,71% | 21.388,00 |
| 01.11.2024 | 22,55 | 22,65 | 22,29 | 22,38 | -1,41% | 19.467,00 |
| 31.10.2024 | 22,35 | 22,80 | 22,30 | 22,70 | 1,88% | 24.680,00 |
| 30.10.2024 | 22,24 | 22,36 | 22,24 | 22,28 | -0,09% | 7.327,00 |
| 29.10.2024 | 22,18 | 22,36 | 22,01 | 22,30 | 0,41% | 27.873,00 |
| 28.10.2024 | 22,40 | 22,57 | 22,19 | 22,21 | -0,63% | 31.261,00 |
| 25.10.2024 | 22,60 | 22,65 | 22,35 | 22,35 | -0,86% | 18.142,00 |
| 24.10.2024 | 22,50 | 22,73 | 22,35 | 22,55 | 0,38% | 19.813,00 |
| 23.10.2024 | 22,50 | 22,60 | 22,25 | 22,46 | -0,76% | 25.664,00 |
| 22.10.2024 | 22,82 | 22,85 | 22,30 | 22,63 | -0,82% | 93.132,00 |
| 21.10.2024 | 23,09 | 23,22 | 22,60 | 22,82 | -0,96% | 111.071,00 |
| 18.10.2024 | 23,20 | 23,45 | 23,04 | 23,04 | -0,65% | 40.775,00 |
| 17.10.2024 | 23,20 | 23,67 | 23,02 | 23,19 | 0,09% | 40.729,00 |