MFA Financial
[WKN: A110S5 | ISIN: US55272X4097]
Aktienkurse
19,650$ -0,51%
Echtzeit-Aktienkurs MFA Financial
Bid: Ask:

Aktienkurse zur MFA Financial Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 20,21 20,21 19,65 19,73 -1,08% 16.746,00
30.11.2023 19,78 20,40 19,74 19,94 0,05% 25.447,00