Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2021 | 25,44 | 25,45 | 25,44 | 25,44 | 0,00% | 10.452,00 |
| 04.01.2021 | 25,43 | 25,45 | 25,43 | 25,44 | 0,04% | 5.037,00 |
| 31.12.2020 | 25,43 | 25,43 | 25,43 | 25,43 | -0,04% | 15.221,00 |
| 30.12.2020 | 25,43 | 25,44 | 25,43 | 25,44 | 0,04% | 9.259,00 |
| 29.12.2020 | 25,43 | 25,44 | 25,43 | 25,43 | 0,00% | 24.782,00 |
| 28.12.2020 | 25,42 | 25,43 | 25,42 | 25,43 | 0,04% | 21.138,00 |
| 24.12.2020 | 25,41 | 25,42 | 25,41 | 25,42 | 0,08% | 8.498,00 |
| 23.12.2020 | 25,41 | 25,42 | 25,40 | 25,40 | -0,08% | 15.346,00 |
| 22.12.2020 | 25,37 | 25,42 | 25,32 | 25,42 | 0,55% | 56.731,00 |
| 21.12.2020 | 25,40 | 25,44 | 25,28 | 25,28 | -0,47% | 1.703,00 |
| 18.12.2020 | 25,43 | 25,43 | 25,40 | 25,40 | -0,12% | 4.231,00 |
| 17.12.2020 | 25,29 | 25,45 | 25,29 | 25,43 | -0,08% | 3.512,00 |
| 16.12.2020 | 25,35 | 25,45 | 25,21 | 25,45 | 0,39% | 6.730,00 |
| 15.12.2020 | 25,16 | 25,35 | 25,15 | 25,35 | 0,60% | 3.683,00 |
| 14.12.2020 | 25,16 | 25,27 | 25,16 | 25,20 | 0,08% | 2.517,00 |
| 11.12.2020 | 25,09 | 25,20 | 25,03 | 25,18 | 0,32% | 2.665,00 |
| 10.12.2020 | 25,18 | 25,18 | 25,08 | 25,10 | 0,00% | 2.930,00 |
| 09.12.2020 | 25,20 | 25,21 | 25,10 | 25,10 | -0,28% | 3.883,00 |
| 08.12.2020 | 25,20 | 25,29 | 25,17 | 25,17 | 0,00% | 2.339,00 |
| 07.12.2020 | 25,18 | 25,26 | 25,17 | 25,17 | -0,28% | 1.664,00 |
| 04.12.2020 | 25,19 | 25,28 | 25,19 | 25,24 | 0,24% | 725,00 |
| 03.12.2020 | 25,18 | 25,20 | 25,18 | 25,18 | 0,12% | 5.530,00 |
| 02.12.2020 | 25,15 | 25,19 | 25,10 | 25,15 | 0,12% | 5.169,00 |
| 01.12.2020 | 25,20 | 25,20 | 25,08 | 25,12 | -1,10% | 6.543,00 |
| 30.11.2020 | 24,99 | 25,40 | 24,99 | 25,40 | 0,71% | 3.696,00 |
| 27.11.2020 | 24,95 | 25,22 | 24,95 | 25,22 | 0,88% | 537,00 |
| 25.11.2020 | 24,94 | 25,01 | 24,90 | 25,00 | 0,00% | 5.823,00 |
| 24.11.2020 | 25,01 | 25,17 | 24,96 | 25,00 | -0,04% | 11.534,00 |
| 23.11.2020 | 24,89 | 25,18 | 24,89 | 25,01 | 0,52% | 3.306,00 |
| 20.11.2020 | 24,80 | 24,88 | 24,68 | 24,88 | 0,36% | 2.808,00 |
| 19.11.2020 | 24,66 | 24,79 | 24,66 | 24,79 | 0,94% | 1.984,00 |
| 18.11.2020 | 24,70 | 24,84 | 24,55 | 24,56 | 0,12% | 4.570,00 |
| 17.11.2020 | 24,70 | 24,77 | 24,44 | 24,53 | -0,89% | 5.028,00 |
| 16.11.2020 | 24,60 | 24,75 | 24,60 | 24,75 | 1,02% | 1.346,00 |
| 13.11.2020 | 24,60 | 24,67 | 24,50 | 24,50 | 0,00% | 7.786,00 |
| 12.11.2020 | 24,39 | 24,60 | 24,39 | 24,50 | -0,77% | 15.773,00 |
| 11.11.2020 | 24,62 | 24,80 | 24,53 | 24,69 | 0,12% | 16.814,00 |
| 10.11.2020 | 24,48 | 24,79 | 24,48 | 24,66 | 0,00% | 10.941,00 |
| 09.11.2020 | 24,50 | 24,75 | 24,50 | 24,66 | 1,19% | 35.638,00 |
| 06.11.2020 | 24,50 | 24,50 | 24,37 | 24,37 | -0,33% | 11.152,00 |
| 05.11.2020 | 24,21 | 24,48 | 24,21 | 24,45 | 1,24% | 19.618,00 |
| 04.11.2020 | 24,00 | 24,15 | 23,97 | 24,15 | 0,78% | 7.114,00 |
| 03.11.2020 | 23,95 | 23,99 | 23,58 | 23,96 | 0,31% | 6.211,00 |
| 02.11.2020 | 23,75 | 23,91 | 23,58 | 23,89 | 0,59% | 3.571,00 |
| 30.10.2020 | 23,62 | 23,75 | 23,50 | 23,75 | 1,06% | 3.812,00 |
| 29.10.2020 | 23,44 | 23,65 | 23,13 | 23,50 | 0,21% | 9.443,00 |
| 28.10.2020 | 23,67 | 23,89 | 23,37 | 23,45 | -1,14% | 21.084,00 |
| 27.10.2020 | 23,80 | 23,85 | 23,72 | 23,72 | 0,00% | 3.984,00 |
| 26.10.2020 | 23,88 | 23,97 | 23,72 | 23,72 | -0,80% | 14.601,00 |
| 23.10.2020 | 23,70 | 23,91 | 23,70 | 23,91 | 1,36% | 9.477,00 |
| 22.10.2020 | 23,67 | 23,67 | 23,55 | 23,59 | -0,30% | 5.969,00 |
| 21.10.2020 | 23,71 | 23,77 | 23,66 | 23,66 | -0,29% | 6.268,00 |
| 20.10.2020 | 23,78 | 23,85 | 23,73 | 23,73 | 0,13% | 7.775,00 |
| 19.10.2020 | 23,82 | 23,82 | 23,70 | 23,70 | -0,17% | 3.699,00 |
| 16.10.2020 | 23,85 | 23,85 | 23,71 | 23,74 | -0,25% | 15.574,00 |
| 15.10.2020 | 23,80 | 23,86 | 23,75 | 23,80 | 0,00% | 5.708,00 |
| 14.10.2020 | 23,88 | 23,89 | 23,78 | 23,80 | -0,75% | 8.582,00 |
| 13.10.2020 | 24,05 | 24,05 | 23,88 | 23,98 | -1,88% | 14.400,00 |
| 12.10.2020 | 24,29 | 24,44 | 24,28 | 24,44 | 0,62% | 15.302,00 |
| 09.10.2020 | 24,29 | 24,40 | 24,13 | 24,29 | -0,16% | 10.221,00 |
| 08.10.2020 | 24,21 | 24,33 | 24,17 | 24,33 | 0,70% | 13.964,00 |
| 07.10.2020 | 23,97 | 24,18 | 23,93 | 24,16 | 1,05% | 7.164,00 |
| 06.10.2020 | 24,00 | 24,08 | 23,91 | 23,91 | -0,17% | 33.066,00 |
| 05.10.2020 | 24,03 | 24,03 | 23,91 | 23,95 | 0,13% | 6.922,00 |
| 02.10.2020 | 23,97 | 23,97 | 23,90 | 23,92 | -0,62% | 18.225,00 |
| 01.10.2020 | 24,00 | 24,07 | 23,90 | 24,07 | 0,29% | 15.404,00 |
| 30.09.2020 | 24,02 | 24,02 | 23,94 | 24,00 | -0,09% | 10.903,00 |
| 29.09.2020 | 24,04 | 24,09 | 24,00 | 24,02 | -0,86% | 11.396,00 |
| 28.09.2020 | 23,95 | 24,25 | 23,86 | 24,23 | 2,11% | 14.407,00 |
| 25.09.2020 | 23,64 | 23,77 | 23,46 | 23,73 | 0,76% | 984,00 |
| 24.09.2020 | 23,71 | 23,77 | 23,55 | 23,55 | -0,59% | 8.476,00 |
| 23.09.2020 | 23,94 | 23,98 | 23,62 | 23,69 | -1,21% | 6.478,00 |
| 22.09.2020 | 24,11 | 24,11 | 23,87 | 23,98 | 0,76% | 5.302,00 |
| 21.09.2020 | 23,98 | 24,00 | 23,68 | 23,80 | -0,95% | 8.730,00 |
| 18.09.2020 | 23,82 | 24,09 | 23,68 | 24,03 | 0,83% | 7.215,00 |
| 17.09.2020 | 23,73 | 23,98 | 23,68 | 23,83 | -0,38% | 8.652,00 |
| 16.09.2020 | 23,81 | 24,01 | 23,78 | 23,92 | 0,08% | 3.404,00 |
| 15.09.2020 | 23,75 | 24,00 | 23,59 | 23,90 | 0,63% | 24.570,00 |
| 14.09.2020 | 23,66 | 23,75 | 23,66 | 23,75 | 0,58% | 13.555,00 |
| 11.09.2020 | 23,55 | 23,75 | 23,55 | 23,61 | 0,14% | 6.235,00 |
| 10.09.2020 | 23,82 | 23,82 | 23,58 | 23,58 | -0,14% | 7.148,00 |
| 09.09.2020 | 23,84 | 23,85 | 23,60 | 23,61 | 0,01% | 4.254,00 |
| 08.09.2020 | 23,78 | 23,85 | 23,50 | 23,61 | -0,93% | 6.678,00 |
| 04.09.2020 | 23,84 | 23,84 | 23,45 | 23,83 | -0,08% | 11.437,00 |
| 03.09.2020 | 24,02 | 24,04 | 23,75 | 23,85 | -0,83% | 8.417,00 |
| 02.09.2020 | 23,88 | 24,08 | 23,88 | 24,05 | 0,59% | 3.873,00 |
| 01.09.2020 | 23,98 | 24,03 | 23,91 | 23,91 | -0,83% | 2.318,00 |
| 31.08.2020 | 24,14 | 24,18 | 24,01 | 24,11 | -0,12% | 3.720,00 |
| 28.08.2020 | 23,92 | 24,14 | 23,67 | 24,14 | 0,92% | 10.969,00 |
| 27.08.2020 | 23,80 | 23,92 | 23,80 | 23,92 | 0,04% | 6.835,00 |
| 26.08.2020 | 23,85 | 24,00 | 23,80 | 23,91 | 0,04% | 8.173,00 |
| 25.08.2020 | 23,58 | 23,95 | 23,58 | 23,90 | 1,23% | 21.170,00 |
| 24.08.2020 | 23,50 | 23,73 | 23,34 | 23,61 | 1,03% | 14.036,00 |
| 21.08.2020 | 23,60 | 23,66 | 23,37 | 23,37 | -0,93% | 11.892,00 |
| 20.08.2020 | 23,67 | 23,67 | 23,57 | 23,59 | -0,10% | 538,00 |
| 19.08.2020 | 23,65 | 23,79 | 23,57 | 23,61 | -0,78% | 9.257,00 |
| 18.08.2020 | 23,74 | 23,80 | 23,68 | 23,80 | 0,34% | 9.737,00 |
| 17.08.2020 | 23,55 | 23,75 | 23,55 | 23,72 | 0,04% | 7.476,00 |
| 14.08.2020 | 23,69 | 23,86 | 23,63 | 23,71 | -0,63% | 7.140,00 |
| 13.08.2020 | 23,80 | 23,88 | 23,70 | 23,86 | 0,76% | 3.697,00 |