20,310$
-0,15%
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 20,14 | 20,26 | 20,07 | 20,23 | 0,20% | 18.705,00 |
| 22.06.2026 | 20,21 | 20,26 | 20,09 | 20,19 | -0,10% | 8.991,00 |
| 18.06.2026 | 20,16 | 20,28 | 20,16 | 20,21 | 0,05% | 10.017,00 |
| 17.06.2026 | 20,05 | 20,23 | 20,05 | 20,20 | 0,20% | 7.385,00 |
| 16.06.2026 | 20,00 | 20,20 | 20,00 | 20,16 | 1,39% | 16.914,00 |
| 15.06.2026 | 19,80 | 19,97 | 19,80 | 19,88 | 0,78% | 17.600,00 |
| 12.06.2026 | 19,73 | 19,86 | 19,68 | 19,73 | -0,30% | 6.124,00 |
| 11.06.2026 | 19,95 | 19,95 | 19,58 | 19,79 | -0,55% | 31.291,00 |
| 10.06.2026 | 19,92 | 19,99 | 19,71 | 19,90 | -0,10% | 18.955,00 |
| 09.06.2026 | 20,04 | 20,11 | 19,85 | 19,92 | -0,60% | 16.520,00 |
| 08.06.2026 | 20,08 | 20,14 | 20,04 | 20,04 | -0,25% | 11.433,00 |
| 05.06.2026 | 20,16 | 20,16 | 20,00 | 20,09 | -0,35% | 15.712,00 |
| 04.06.2026 | 20,26 | 20,26 | 20,00 | 20,16 | -1,95% | 59.372,00 |
| 03.06.2026 | 20,59 | 20,59 | 20,54 | 20,56 | -0,14% | 2.645,00 |
| 02.06.2026 | 20,41 | 20,59 | 20,41 | 20,59 | 1,07% | 8.324,00 |
| 01.06.2026 | 20,57 | 20,60 | 20,37 | 20,37 | -0,97% | 20.309,00 |
| 29.05.2026 | 20,56 | 20,60 | 20,55 | 20,57 | 0,00% | 8.430,00 |
| 28.05.2026 | 20,56 | 20,60 | 20,56 | 20,57 | 0,05% | 5.534,00 |
| 27.05.2026 | 20,58 | 20,59 | 20,55 | 20,56 | 0,02% | 16.922,00 |
| 26.05.2026 | 20,65 | 20,65 | 20,46 | 20,56 | 0,00% | 15.681,00 |
| 22.05.2026 | 20,57 | 20,63 | 20,52 | 20,56 | 0,18% | 13.707,00 |
| 21.05.2026 | 20,90 | 20,90 | 20,51 | 20,52 | 0,10% | 19.485,00 |
| 20.05.2026 | 20,50 | 20,56 | 20,38 | 20,50 | 0,00% | 16.509,00 |
| 19.05.2026 | 20,60 | 20,60 | 20,45 | 20,50 | -0,44% | 8.457,00 |
| 18.05.2026 | 20,78 | 20,78 | 20,56 | 20,59 | -0,33% | 15.350,00 |
| 15.05.2026 | 20,89 | 20,89 | 20,66 | 20,66 | -1,46% | 12.839,00 |
| 14.05.2026 | 20,79 | 20,97 | 20,79 | 20,97 | 1,07% | 5.012,00 |
| 13.05.2026 | 20,80 | 20,84 | 20,71 | 20,74 | -0,27% | 18.365,00 |
| 12.05.2026 | 20,96 | 20,96 | 20,77 | 20,80 | -0,93% | 17.287,00 |
| 11.05.2026 | 20,93 | 21,01 | 20,85 | 21,00 | -0,02% | 6.603,00 |
| 08.05.2026 | 20,92 | 21,00 | 20,88 | 21,00 | 0,38% | 7.998,00 |
| 07.05.2026 | 21,00 | 21,00 | 20,91 | 20,92 | -0,38% | 2.357,00 |
| 06.05.2026 | 20,98 | 21,00 | 20,85 | 21,00 | 0,10% | 8.175,00 |
| 05.05.2026 | 20,93 | 20,98 | 20,90 | 20,98 | 0,53% | 6.090,00 |
| 04.05.2026 | 20,96 | 20,96 | 20,75 | 20,87 | -0,33% | 19.098,00 |
| 01.05.2026 | 20,90 | 21,00 | 20,85 | 20,94 | 0,29% | 13.893,00 |
| 30.04.2026 | 20,84 | 20,90 | 20,83 | 20,88 | 0,07% | 9.833,00 |
| 29.04.2026 | 20,80 | 20,88 | 20,80 | 20,87 | 0,00% | 5.212,00 |
| 28.04.2026 | 20,87 | 20,88 | 20,82 | 20,87 | 0,46% | 6.292,00 |
| 27.04.2026 | 20,64 | 20,85 | 20,62 | 20,77 | 1,66% | 11.493,00 |
| 24.04.2026 | 20,35 | 20,61 | 20,35 | 20,43 | 0,44% | 8.026,00 |
| 23.04.2026 | 20,25 | 20,49 | 20,25 | 20,34 | 0,44% | 7.212,00 |
| 22.04.2026 | 20,29 | 20,39 | 20,25 | 20,25 | -0,34% | 6.073,00 |
| 21.04.2026 | 20,34 | 20,50 | 20,28 | 20,32 | -0,29% | 7.453,00 |
| 20.04.2026 | 20,38 | 20,49 | 20,35 | 20,38 | -0,49% | 15.579,00 |
| 17.04.2026 | 20,41 | 20,50 | 20,38 | 20,48 | 0,10% | 19.604,00 |
| 16.04.2026 | 20,45 | 20,46 | 20,41 | 20,46 | 0,28% | 9.522,00 |
| 15.04.2026 | 20,40 | 20,49 | 20,30 | 20,40 | -0,09% | 15.585,00 |
| 14.04.2026 | 20,42 | 20,45 | 20,31 | 20,42 | 0,44% | 11.615,00 |
| 13.04.2026 | 20,15 | 20,33 | 20,15 | 20,33 | 0,89% | 4.075,00 |
| 10.04.2026 | 19,74 | 20,40 | 19,74 | 20,15 | -0,10% | 7.913,00 |
| 09.04.2026 | 19,99 | 20,23 | 19,99 | 20,17 | 1,12% | 11.080,00 |
| 08.04.2026 | 19,75 | 19,99 | 19,65 | 19,95 | 1,77% | 16.580,00 |
| 07.04.2026 | 19,53 | 19,68 | 19,45 | 19,60 | -0,36% | 4.340,00 |
| 06.04.2026 | 19,56 | 19,80 | 19,48 | 19,67 | 0,56% | 15.040,00 |
| 02.04.2026 | 19,45 | 20,06 | 19,45 | 19,56 | 0,57% | 8.874,00 |
| 01.04.2026 | 19,18 | 19,52 | 19,18 | 19,45 | 1,83% | 21.325,00 |
| 31.03.2026 | 19,73 | 20,03 | 19,05 | 19,10 | -2,05% | 39.426,00 |
| 30.03.2026 | 19,51 | 19,98 | 19,50 | 19,50 | -0,31% | 14.193,00 |
| 27.03.2026 | 19,77 | 19,77 | 19,55 | 19,56 | 0,05% | 4.424,00 |
| 26.03.2026 | 19,71 | 19,91 | 19,52 | 19,55 | -1,06% | 7.197,00 |
| 25.03.2026 | 19,75 | 19,79 | 19,55 | 19,76 | 1,33% | 3.791,00 |
| 24.03.2026 | 19,94 | 20,02 | 19,50 | 19,50 | -2,01% | 10.591,00 |
| 23.03.2026 | 19,93 | 19,98 | 19,81 | 19,90 | 0,35% | 8.566,00 |
| 20.03.2026 | 19,73 | 20,13 | 19,66 | 19,83 | 0,23% | 16.134,00 |
| 19.03.2026 | 19,88 | 19,88 | 19,70 | 19,79 | -0,78% | 14.405,00 |
| 18.03.2026 | 20,30 | 20,30 | 19,88 | 19,94 | -2,01% | 25.330,00 |
| 17.03.2026 | 20,40 | 20,42 | 20,34 | 20,35 | 0,25% | 5.155,00 |
| 16.03.2026 | 20,30 | 20,41 | 20,28 | 20,30 | -0,37% | 3.727,00 |
| 13.03.2026 | 20,55 | 20,88 | 20,26 | 20,38 | -1,04% | 8.951,00 |
| 12.03.2026 | 20,50 | 20,60 | 20,45 | 20,59 | 0,44% | 14.661,00 |
| 11.03.2026 | 20,65 | 20,65 | 20,41 | 20,50 | -0,10% | 16.076,00 |
| 10.03.2026 | 20,53 | 20,55 | 20,48 | 20,52 | 0,88% | 2,00 |
| 09.03.2026 | 20,63 | 20,68 | 20,34 | 20,34 | -1,64% | 2,00 |
| 06.03.2026 | 20,69 | 20,69 | 20,56 | 20,68 | 0,41% | 2,00 |
| 05.03.2026 | 20,84 | 20,88 | 20,44 | 20,60 | -1,18% | 2,00 |
| 04.03.2026 | 20,95 | 20,95 | 20,62 | 20,84 | -1,74% | 2,00 |
| 03.03.2026 | 21,12 | 21,23 | 21,09 | 21,21 | 0,00% | 2,00 |
| 02.03.2026 | 21,17 | 21,21 | 21,04 | 21,21 | 0,81% | 2,00 |
| 27.02.2026 | 21,21 | 21,23 | 20,87 | 21,04 | -0,61% | 2,00 |
| 26.02.2026 | 21,23 | 21,23 | 21,10 | 21,17 | -0,28% | 12.680,00 |
| 25.02.2026 | 21,18 | 21,40 | 21,12 | 21,23 | 0,00% | 11.690,00 |
| 24.02.2026 | 21,38 | 21,38 | 21,22 | 21,23 | -0,29% | 3.713,00 |
| 23.02.2026 | 21,43 | 21,46 | 21,25 | 21,29 | -0,53% | 13.315,00 |
| 20.02.2026 | 21,28 | 21,43 | 21,28 | 21,41 | 0,35% | 10.592,00 |
| 19.02.2026 | 21,20 | 21,36 | 21,20 | 21,33 | 0,38% | 13.203,00 |
| 18.02.2026 | 21,19 | 21,34 | 21,15 | 21,25 | -0,19% | 5.729,00 |
| 17.02.2026 | 20,88 | 21,29 | 20,81 | 21,29 | 1,96% | 17.479,00 |
| 13.02.2026 | 20,87 | 20,88 | 20,79 | 20,88 | 0,38% | 3.330,00 |
| 12.02.2026 | 20,85 | 20,85 | 20,75 | 20,80 | -0,10% | 7.126,00 |