20,020$
1,01%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 20,94 | 20,95 | 20,52 | 20,59 | -3,65% | 20.840,00 |
| 01.03.2024 | 21,08 | 21,37 | 21,06 | 21,37 | 2,10% | 10.182,00 |
| 29.02.2024 | 21,12 | 21,28 | 20,80 | 20,93 | -0,48% | 49.167,00 |
| 28.02.2024 | 21,36 | 21,45 | 21,01 | 21,03 | -0,99% | 45.265,00 |
| 27.02.2024 | 21,38 | 21,47 | 21,24 | 21,24 | -0,93% | 7.061,00 |
| 26.02.2024 | 21,40 | 21,45 | 21,23 | 21,44 | 0,52% | 11.750,00 |
| 23.02.2024 | 21,00 | 21,39 | 20,95 | 21,33 | 1,56% | 15.657,00 |
| 22.02.2024 | 20,90 | 21,23 | 20,90 | 21,00 | 0,88% | 7.540,00 |
| 21.02.2024 | 20,97 | 21,09 | 20,72 | 20,82 | -0,69% | 19.925,00 |
| 20.02.2024 | 20,70 | 21,19 | 20,70 | 20,96 | 0,96% | 12.623,00 |
| 16.02.2024 | 21,01 | 21,01 | 20,70 | 20,76 | -1,66% | 25.683,00 |
| 15.02.2024 | 21,05 | 21,23 | 20,93 | 21,11 | 0,31% | 19.765,00 |
| 14.02.2024 | 21,15 | 21,15 | 20,87 | 21,05 | 0,69% | 6.076,00 |
| 13.02.2024 | 21,21 | 21,24 | 20,75 | 20,91 | -1,48% | 20.670,00 |
| 12.02.2024 | 21,14 | 21,31 | 21,02 | 21,22 | 0,38% | 7.360,00 |
| 09.02.2024 | 21,04 | 21,15 | 21,02 | 21,14 | 0,67% | 9.910,00 |
| 08.02.2024 | 20,94 | 21,04 | 20,94 | 21,00 | -0,05% | 5.563,00 |
| 07.02.2024 | 20,90 | 21,01 | 20,88 | 21,01 | 0,10% | 7.977,00 |
| 06.02.2024 | 20,77 | 20,99 | 20,67 | 20,99 | 1,68% | 9.527,00 |
| 05.02.2024 | 20,79 | 20,91 | 20,61 | 20,64 | -0,52% | 16.354,00 |
| 02.02.2024 | 20,77 | 21,00 | 20,75 | 20,75 | 0,00% | 20.180,00 |
| 01.02.2024 | 20,80 | 20,80 | 20,61 | 20,75 | 0,53% | 7.710,00 |
| 31.01.2024 | 20,83 | 21,01 | 20,64 | 20,64 | -1,30% | 26.709,00 |
| 30.01.2024 | 20,99 | 21,05 | 20,87 | 20,91 | -0,03% | 21.165,00 |
| 29.01.2024 | 20,87 | 21,05 | 20,87 | 20,92 | 0,05% | 19.807,00 |
| 26.01.2024 | 21,15 | 21,26 | 20,87 | 20,91 | -1,55% | 31.472,00 |
| 25.01.2024 | 21,12 | 21,40 | 21,11 | 21,24 | 0,62% | 12.424,00 |
| 24.01.2024 | 21,30 | 21,39 | 21,10 | 21,11 | -0,95% | 24.401,00 |
| 23.01.2024 | 21,34 | 21,34 | 21,16 | 21,31 | 0,77% | 4.404,00 |
| 22.01.2024 | 21,50 | 21,51 | 21,15 | 21,15 | -1,17% | 11.441,00 |
| 19.01.2024 | 21,25 | 21,50 | 21,16 | 21,40 | 0,90% | 12.394,00 |
| 18.01.2024 | 21,37 | 21,37 | 21,21 | 21,21 | -0,33% | 5.904,00 |
| 17.01.2024 | 21,45 | 21,45 | 21,25 | 21,28 | -0,79% | 9.720,00 |
| 16.01.2024 | 21,27 | 21,45 | 21,27 | 21,45 | 0,40% | 7.002,00 |
| 12.01.2024 | 21,69 | 21,69 | 21,37 | 21,37 | -0,21% | 4.304,00 |
| 11.01.2024 | 21,36 | 21,52 | 21,26 | 21,41 | 0,28% | 6.728,00 |
| 10.01.2024 | 21,18 | 21,35 | 21,11 | 21,35 | 0,40% | 12.686,00 |
| 09.01.2024 | 21,08 | 21,28 | 21,06 | 21,26 | 0,87% | 5.825,00 |
| 08.01.2024 | 21,15 | 21,20 | 20,87 | 21,08 | -0,43% | 8.038,00 |
| 05.01.2024 | 21,10 | 21,40 | 21,10 | 21,17 | 0,05% | 4.847,00 |
| 04.01.2024 | 21,40 | 21,59 | 21,12 | 21,16 | -0,19% | 12.282,00 |
| 03.01.2024 | 21,45 | 21,65 | 21,20 | 21,20 | -1,03% | 13.607,00 |
| 02.01.2024 | 21,35 | 21,42 | 21,19 | 21,42 | 0,33% | 11.770,00 |
| 29.12.2023 | 21,40 | 21,42 | 21,04 | 21,35 | 0,14% | 25.969,00 |
| 28.12.2023 | 21,21 | 21,38 | 21,00 | 21,32 | -0,05% | 17.841,00 |
| 27.12.2023 | 21,20 | 21,59 | 21,01 | 21,33 | 1,57% | 8.111,00 |
| 26.12.2023 | 21,20 | 21,79 | 20,93 | 21,00 | -1,32% | 16.432,00 |
| 22.12.2023 | 21,30 | 21,30 | 21,03 | 21,28 | 0,09% | 7.161,00 |
| 21.12.2023 | 21,19 | 21,27 | 20,90 | 21,26 | 0,57% | 18.904,00 |
| 20.12.2023 | 21,33 | 21,33 | 20,99 | 21,14 | -0,33% | 10.529,00 |
| 19.12.2023 | 20,75 | 21,28 | 20,75 | 21,21 | 1,73% | 12.620,00 |
| 18.12.2023 | 20,97 | 20,97 | 20,61 | 20,85 | -0,57% | 17.715,00 |
| 15.12.2023 | 20,52 | 20,97 | 20,52 | 20,97 | 2,19% | 19.627,00 |
| 14.12.2023 | 20,44 | 20,65 | 20,35 | 20,52 | 1,48% | 38.429,00 |
| 13.12.2023 | 20,01 | 20,26 | 19,74 | 20,22 | 1,10% | 32.912,00 |
| 12.12.2023 | 20,14 | 20,15 | 19,89 | 20,00 | -0,70% | 43.979,00 |
| 11.12.2023 | 19,69 | 20,19 | 19,65 | 20,14 | 3,39% | 49.519,00 |
| 08.12.2023 | 19,55 | 19,55 | 19,35 | 19,48 | -0,05% | 9.923,00 |
| 07.12.2023 | 19,44 | 19,64 | 19,43 | 19,49 | -0,05% | 23.429,00 |
| 06.12.2023 | 19,59 | 19,60 | 19,33 | 19,50 | 0,00% | 18.609,00 |
| 05.12.2023 | 19,50 | 19,61 | 19,23 | 19,50 | -0,61% | 15.261,00 |
| 04.12.2023 | 19,72 | 19,80 | 19,51 | 19,62 | -0,53% | 16.193,00 |