16,800$
-2,55%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,09 | 17,35 | 16,65 | 16,65 | -3,42% | 44.245,00 |
| 11.11.2026 | 17,08 | 17,38 | 17,08 | 17,24 | -0,12% | 20.439,00 |
| 10.11.2026 | 17,21 | 17,47 | 17,19 | 17,26 | -0,98% | 52.504,00 |
| 09.11.2026 | 17,48 | 17,66 | 17,39 | 17,43 | -0,29% | 15.029,00 |
| 06.11.2026 | 17,45 | 17,60 | 17,44 | 17,48 | -0,29% | 16.735,00 |
| 05.11.2026 | 17,59 | 17,86 | 17,43 | 17,53 | -1,41% | 20.110,00 |
| 04.11.2026 | 17,46 | 17,98 | 17,25 | 17,78 | 1,83% | 37.523,00 |
| 03.11.2026 | 17,54 | 17,72 | 17,27 | 17,46 | -0,20% | 25.821,00 |
| 02.11.2026 | 17,40 | 17,93 | 17,40 | 17,50 | 0,03% | 7.724,00 |
| 30.10.2026 | 17,44 | 17,55 | 17,35 | 17,49 | 0,23% | 17.324,00 |
| 29.10.2026 | 17,45 | 17,50 | 17,37 | 17,45 | 0,09% | 13.209,00 |
| 28.10.2026 | 17,44 | 17,50 | 17,38 | 17,44 | 0,32% | 10.629,00 |
| 27.10.2026 | 17,38 | 17,42 | 17,27 | 17,38 | 0,00% | 10.000,00 |
| 26.10.2026 | 17,36 | 17,73 | 17,30 | 17,38 | 0,09% | 15.793,00 |
| 23.10.2026 | 17,48 | 17,64 | 17,22 | 17,37 | -1,34% | 18.912,00 |
| 22.10.2026 | 17,55 | 17,77 | 17,31 | 17,60 | 0,23% | 15.812,00 |
| 21.10.2026 | 17,60 | 17,88 | 17,55 | 17,56 | 0,11% | 32.098,00 |
| 20.10.2026 | 17,33 | 17,59 | 17,30 | 17,54 | 2,84% | 217.167,00 |
| 19.10.2026 | 16,91 | 17,19 | 16,89 | 17,06 | 0,23% | 22.188,00 |
| 16.10.2026 | 17,01 | 17,18 | 16,90 | 17,02 | -0,95% | 38.009,00 |
| 15.10.2026 | 16,72 | 17,25 | 16,71 | 17,18 | 3,00% | 140.667,00 |
| 14.10.2026 | 16,99 | 17,20 | 16,50 | 16,68 | -2,17% | 37.113,00 |
| 13.10.2026 | 17,20 | 17,20 | 16,95 | 17,05 | -0,64% | 37.745,00 |
| 12.10.2026 | 17,31 | 17,41 | 17,10 | 17,16 | -0,46% | 27.026,00 |
| 09.10.2026 | 17,19 | 17,30 | 17,07 | 17,24 | 0,76% | 8.634,00 |
| 08.10.2026 | 16,99 | 17,23 | 16,83 | 17,11 | 0,71% | 35.644,00 |
| 07.10.2026 | 17,15 | 17,59 | 16,78 | 16,99 | -2,02% | 30.578,00 |
| 06.10.2026 | 17,40 | 17,55 | 17,29 | 17,34 | -0,29% | 38.004,00 |
| 05.10.2026 | 17,61 | 17,90 | 17,30 | 17,39 | -1,19% | 39.651,00 |
| 02.10.2026 | 18,19 | 18,30 | 17,55 | 17,60 | -2,82% | 65.584,00 |
| 01.10.2026 | 18,04 | 18,97 | 18,04 | 18,11 | -0,33% | 39.743,00 |
| 30.09.2026 | 18,36 | 18,82 | 18,10 | 18,17 | 0,03% | 46.742,00 |
| 29.09.2026 | 18,14 | 18,30 | 18,12 | 18,17 | -0,41% | 21.766,00 |
| 28.09.2026 | 18,47 | 18,50 | 18,02 | 18,24 | -1,20% | 29.487,00 |
| 25.09.2026 | 18,83 | 18,83 | 18,39 | 18,46 | -1,49% | 21.124,00 |
| 24.09.2026 | 18,97 | 19,10 | 18,74 | 18,74 | -1,16% | 19.465,00 |
| 23.09.2026 | 19,40 | 19,40 | 18,96 | 18,96 | -2,32% | 14.054,00 |
| 22.09.2026 | 19,56 | 19,70 | 19,41 | 19,41 | -0,72% | 17.334,00 |
| 21.09.2026 | 19,77 | 19,80 | 19,55 | 19,55 | -0,35% | 10.019,00 |
| 18.09.2026 | 19,75 | 19,75 | 19,54 | 19,62 | -0,91% | 16.480,00 |
| 17.09.2026 | 19,75 | 19,82 | 19,62 | 19,80 | 0,28% | 11.900,00 |
| 16.09.2026 | 20,00 | 20,00 | 19,66 | 19,75 | -0,52% | 12.150,00 |
| 15.09.2026 | 19,80 | 19,85 | 19,68 | 19,85 | -0,21% | 23.326,00 |
| 14.09.2026 | 19,95 | 20,06 | 19,80 | 19,89 | -0,20% | 2.321,00 |
| 11.09.2026 | 19,80 | 19,96 | 19,75 | 19,93 | 0,91% | 4.426,00 |
| 10.09.2026 | 19,99 | 19,99 | 19,75 | 19,75 | -1,10% | 14.376,00 |
| 09.09.2026 | 19,99 | 20,03 | 19,87 | 19,97 | -0,20% | 9.619,00 |
| 08.09.2026 | 20,07 | 20,07 | 19,79 | 20,01 | -0,22% | 16.409,00 |
| 04.09.2026 | 20,12 | 20,18 | 20,05 | 20,05 | -2,20% | 12.443,00 |
| 03.09.2026 | 20,62 | 20,62 | 20,50 | 20,50 | -0,56% | 13.720,00 |
| 02.09.2026 | 20,48 | 20,62 | 20,40 | 20,62 | 1,08% | 9.137,00 |
| 01.09.2026 | 20,25 | 20,40 | 20,21 | 20,40 | 0,25% | 19.802,00 |
| 31.08.2026 | 20,25 | 20,36 | 20,25 | 20,35 | 0,15% | 13.234,00 |
| 28.08.2026 | 20,30 | 20,37 | 20,30 | 20,32 | 0,49% | 6.596,00 |
| 27.08.2026 | 20,23 | 20,40 | 20,16 | 20,22 | 0,11% | 11.007,00 |
| 26.08.2026 | 20,17 | 20,25 | 20,17 | 20,20 | 0,05% | 7.256,00 |
| 25.08.2026 | 20,22 | 20,22 | 20,16 | 20,19 | -0,15% | 21.774,00 |
| 24.08.2026 | 20,20 | 20,24 | 20,15 | 20,22 | 0,10% | 13.378,00 |
| 21.08.2026 | 20,20 | 20,20 | 20,11 | 20,20 | 0,07% | 10.401,00 |
| 20.08.2026 | 20,19 | 20,20 | 20,18 | 20,19 | 0,09% | 10.903,00 |
| 19.08.2026 | 20,15 | 20,20 | 20,15 | 20,17 | 0,08% | 10.476,00 |
| 18.08.2026 | 20,13 | 20,20 | 20,11 | 20,15 | 0,10% | 8.773,00 |
| 17.08.2026 | 20,15 | 20,18 | 20,12 | 20,13 | -0,10% | 13.432,00 |
| 14.08.2026 | 20,08 | 20,20 | 20,08 | 20,15 | 0,00% | 5.949,00 |
| 13.08.2026 | 20,18 | 20,38 | 20,15 | 20,15 | -0,44% | 8.879,00 |
| 12.08.2026 | 20,28 | 20,39 | 20,24 | 20,24 | 0,04% | 13.318,00 |
| 11.08.2026 | 20,21 | 20,29 | 20,21 | 20,23 | -0,15% | 4.213,00 |
| 10.08.2026 | 20,28 | 20,44 | 20,23 | 20,26 | -0,42% | 8.851,00 |
| 07.08.2026 | 20,22 | 20,37 | 20,22 | 20,35 | 0,17% | 5.289,00 |
| 06.08.2026 | 20,28 | 20,42 | 20,15 | 20,31 | -0,20% | 3.661,00 |
| 05.08.2026 | 20,35 | 20,35 | 20,29 | 20,35 | -0,10% | 5.894,00 |
| 04.08.2026 | 20,36 | 20,95 | 20,35 | 20,37 | -0,83% | 12.743,00 |
| 03.08.2026 | 20,83 | 20,85 | 20,50 | 20,54 | -1,30% | 18.077,00 |
| 31.07.2026 | 20,51 | 20,93 | 20,38 | 20,81 | 1,83% | 13.558,00 |
| 30.07.2026 | 20,45 | 20,53 | 20,33 | 20,44 | -0,07% | 5.594,00 |
| 29.07.2026 | 20,31 | 20,48 | 20,31 | 20,45 | 0,27% | 4.526,00 |
| 28.07.2026 | 20,25 | 20,50 | 20,23 | 20,40 | 0,87% | 8.667,00 |
| 27.07.2026 | 20,28 | 20,28 | 20,06 | 20,22 | 0,60% | 3.235,00 |
| 24.07.2026 | 20,05 | 20,25 | 20,05 | 20,10 | 0,15% | 2.231,00 |
| 23.07.2026 | 20,27 | 20,29 | 20,07 | 20,07 | -1,13% | 10.536,00 |
| 22.07.2026 | 20,35 | 20,35 | 20,29 | 20,30 | -0,24% | 10.730,00 |
| 21.07.2026 | 20,33 | 20,41 | 20,33 | 20,35 | -0,12% | 6.629,00 |
| 20.07.2026 | 20,33 | 20,43 | 20,33 | 20,37 | 0,21% | 2.559,00 |
| 17.07.2026 | 20,37 | 20,39 | 20,32 | 20,33 | -0,25% | 8.812,00 |
| 16.07.2026 | 20,30 | 20,38 | 20,30 | 20,38 | 0,15% | 3.668,00 |
| 15.07.2026 | 20,35 | 20,35 | 20,33 | 20,35 | 0,39% | 7.447,00 |
| 14.07.2026 | 20,37 | 20,37 | 20,24 | 20,27 | -0,05% | 12.771,00 |
| 13.07.2026 | 20,20 | 20,28 | 20,20 | 20,28 | 0,20% | 10.088,00 |
| 10.07.2026 | 20,27 | 20,27 | 20,20 | 20,24 | -0,16% | 13.583,00 |
| 09.07.2026 | 20,30 | 20,31 | 20,27 | 20,27 | -0,33% | 3.168,00 |
| 08.07.2026 | 20,26 | 20,34 | 20,25 | 20,34 | 0,20% | 7.483,00 |
| 07.07.2026 | 20,17 | 20,33 | 20,14 | 20,30 | 0,10% | 14.512,00 |
| 06.07.2026 | 20,30 | 20,33 | 20,24 | 20,28 | -0,05% | 21.084,00 |
| 02.07.2026 | 20,26 | 20,30 | 20,15 | 20,29 | 0,64% | 7.277,00 |
| 01.07.2026 | 20,10 | 20,28 | 20,10 | 20,16 | 0,25% | 10.980,00 |
| 30.06.2026 | 20,26 | 20,30 | 19,84 | 20,11 | -0,84% | 67.637,00 |
| 29.06.2026 | 20,03 | 20,29 | 20,00 | 20,28 | 1,45% | 19.762,00 |
| 26.06.2026 | 19,72 | 20,04 | 19,72 | 19,99 | 1,11% | 21.824,00 |
| 25.06.2026 | 20,04 | 20,20 | 19,77 | 19,77 | -1,69% | 21.714,00 |
| 24.06.2026 | 20,16 | 20,21 | 20,04 | 20,11 | -0,59% | 6.763,00 |