20,460$
Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 20,19 | 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 | 20,39 | 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 | 20,27 | 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 | 20,16 | 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 | 19,82 | 19,95 | 19,77 | 19,89 | 0,94% | 15.202,00 |
| 29.12.2025 | 20,11 | 20,14 | 19,70 | 19,70 | -2,04% | 33.587,00 |
| 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 | 20,16 | 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 | 19,80 | 20,05 | 19,79 | 20,05 | 1,01% | 20.483,00 |
| 17.12.2025 | 19,74 | 19,91 | 19,74 | 19,85 | 0,40% | 27.168,00 |
| 16.12.2025 | 19,84 | 20,00 | 19,76 | 19,77 | -0,40% | 9.463,00 |
| 15.12.2025 | 19,65 | 20,03 | 19,65 | 19,85 | -0,25% | 16.871,00 |
| 12.12.2025 | 19,97 | 19,99 | 19,85 | 19,90 | -0,75% | 15.090,00 |
| 11.12.2025 | 20,00 | 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 | 19,94 | 20,14 | 19,94 | 19,98 | 0,20% | 16.369,00 |
| 08.12.2025 | 19,90 | 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 | 20,42 | 20,50 | 20,20 | 20,35 | -0,34% | 87.074,00 |
| 02.12.2025 | 20,79 | 20,90 | 20,35 | 20,42 | -2,34% | 122.868,00 |
| 01.12.2025 | 20,88 | 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 | 20,77 | -0,03% | 19.526,00 |
| 25.11.2025 | 20,69 | 20,85 | 20,69 | 20,78 | -0,10% | 7.312,00 |
| 24.11.2025 | 20,80 | 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 |