20,850$
0,24%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,87 | 20,88 | 20,79 | 20,88 | 0,38% | 3.330,00 |
| 12.02.2026 | 20,81 | 20,85 | 20,75 | 20,80 | -0,10% | 7.126,00 |
| 11.02.2026 | 20,84 | 20,84 | 20,69 | 20,82 | 0,05% | 7.089,00 |
| 10.02.2026 | 20,82 | 20,82 | 20,55 | 20,81 | 0,34% | 6.794,00 |
| 09.02.2026 | 20,79 | 20,79 | 20,63 | 20,74 | 0,19% | 5.910,00 |
| 06.02.2026 | 20,53 | 20,84 | 20,47 | 20,70 | 0,79% | 7.723,00 |
| 05.02.2026 | 20,53 | 20,57 | 20,50 | 20,54 | -0,11% | 8.017,00 |
| 04.02.2026 | 20,40 | 20,56 | 20,40 | 20,56 | 0,78% | 7.936,00 |
| 03.02.2026 | 20,26 | 20,40 | 20,26 | 20,40 | 0,64% | 10.862,00 |
| 02.02.2026 | 20,25 | 20,28 | 20,19 | 20,27 | 0,60% | 16.956,00 |
| 30.01.2026 | 20,30 | 20,34 | 20,05 | 20,15 | -1,06% | 25.125,00 |
| 29.01.2026 | 20,40 | 20,40 | 20,36 | 20,37 | -0,12% | 4.738,00 |
| 28.01.2026 | 20,35 | 20,40 | 20,34 | 20,39 | 0,25% | 10.014,00 |
| 27.01.2026 | 20,28 | 20,34 | 20,27 | 20,34 | 0,30% | 6.511,00 |
| 26.01.2026 | 20,27 | 20,28 | 20,20 | 20,28 | 0,10% | 8.577,00 |
| 23.01.2026 | 20,30 | 20,30 | 20,21 | 20,26 | 0,05% | 6.905,00 |
| 22.01.2026 | 20,20 | 20,25 | 20,19 | 20,25 | 0,25% | 13.483,00 |
| 21.01.2026 | 20,15 | 20,23 | 20,15 | 20,20 | 0,10% | 6.510,00 |
| 20.01.2026 | 20,19 | 20,20 | 20,10 | 20,18 | -0,39% | 11.781,00 |
| 16.01.2026 | 20,21 | 20,26 | 20,16 | 20,26 | 0,30% | 18.851,00 |
| 15.01.2026 | 20,21 | 20,30 | 20,15 | 20,20 | -0,05% | 22.806,00 |
| 14.01.2026 | 20,16 | 20,21 | 20,10 | 20,21 | 0,10% | 9.561,00 |
| 13.01.2026 | 20,20 | 20,24 | 20,14 | 20,19 | 0,25% | 2.695,00 |
| 12.01.2026 | 20,23 | 20,25 | 20,10 | 20,14 | -0,29% | 19.708,00 |
| 09.01.2026 | 20,13 | 20,23 | 20,12 | 20,20 | 0,44% | 10.379,00 |
| 08.01.2026 | 20,02 | 20,14 | 20,02 | 20,11 | 0,45% | 6.642,00 |
| 07.01.2026 | 20,03 | 20,09 | 20,02 | 20,02 | -0,10% | 14.202,00 |
| 06.01.2026 | 20,05 | 20,10 | 19,87 | 20,04 | -0,04% | 9.025,00 |
| 05.01.2026 | 20,05 | 20,10 | 19,86 | 20,05 | 0,19% | 17.774,00 |
| 02.01.2026 | 19,75 | 20,01 | 19,75 | 20,01 | 1,42% | 5.935,00 |
| 31.12.2025 | 19,96 | 20,07 | 19,70 | 19,73 | -0,78% | 36.603,00 |
| 30.12.2025 | 19,80 | 19,95 | 19,77 | 19,89 | 0,94% | 15.202,00 |
| 29.12.2025 | 20,14 | 20,14 | 19,70 | 19,70 | -2,04% | 33.487,00 |
| 26.12.2025 | 20,09 | 20,12 | 20,05 | 20,11 | 0,15% | 10.177,00 |
| 24.12.2025 | 20,09 | 20,10 | 20,06 | 20,08 | 0,07% | 4.924,00 |
| 23.12.2025 | 20,05 | 20,10 | 20,05 | 20,07 | -0,07% | 4.945,00 |
| 22.12.2025 | 20,10 | 20,16 | 20,05 | 20,08 | -0,42% | 15.086,00 |
| 19.12.2025 | 20,00 | 20,17 | 20,00 | 20,17 | 0,57% | 22.728,00 |
| 18.12.2025 | 19,91 | 20,05 | 19,79 | 20,05 | 1,01% | 20.448,00 |
| 17.12.2025 | 19,90 | 19,91 | 19,74 | 19,85 | 0,40% | 27.168,00 |
| 16.12.2025 | 19,89 | 20,00 | 19,76 | 19,77 | -0,40% | 9.463,00 |
| 15.12.2025 | 19,65 | 20,03 | 19,65 | 19,85 | -0,25% | 16.841,00 |
| 12.12.2025 | 19,97 | 19,99 | 19,85 | 19,90 | -0,75% | 15.090,00 |
| 11.12.2025 | 19,92 | 20,24 | 19,91 | 20,05 | 0,00% | 19.121,00 |
| 10.12.2025 | 20,05 | 20,05 | 19,90 | 20,05 | 0,35% | 21.471,00 |
| 09.12.2025 | 19,95 | 20,14 | 19,94 | 19,98 | 0,20% | 16.369,00 |
| 08.12.2025 | 19,94 | 19,99 | 19,85 | 19,94 | -0,05% | 20.050,00 |
| 05.12.2025 | 19,85 | 20,00 | 19,85 | 19,95 | 0,00% | 37.523,00 |
| 04.12.2025 | 19,96 | 19,99 | 19,80 | 19,95 | -1,97% | 27.198,00 |
| 03.12.2025 | 20,40 | 20,50 | 20,20 | 20,35 | -0,34% | 87.072,00 |
| 02.12.2025 | 20,66 | 20,90 | 20,35 | 20,42 | -2,34% | 122.562,00 |
| 01.12.2025 | 20,80 | 21,00 | 20,60 | 20,91 | 0,34% | 14.887,00 |
| 28.11.2025 | 20,85 | 20,85 | 20,70 | 20,84 | 0,31% | 4.878,00 |
| 26.11.2025 | 20,78 | 20,83 | 20,61 | 20,78 | -0,02% | 19.526,00 |
| 25.11.2025 | 20,69 | 20,85 | 20,69 | 20,78 | -0,10% | 7.312,00 |
| 24.11.2025 | 20,79 | 20,83 | 20,63 | 20,80 | 0,14% | 7.425,00 |
| 21.11.2025 | 20,55 | 20,79 | 20,40 | 20,77 | 1,00% | 8.409,00 |
| 20.11.2025 | 20,58 | 20,65 | 20,50 | 20,57 | -0,19% | 11.372,00 |
| 19.11.2025 | 20,61 | 20,71 | 20,60 | 20,60 | -0,37% | 6.122,00 |
| 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 |