9.74
price up icon0.31%   0.03
after-market Handel nachbörslich: 9.70 -0.04 -0.41%
loading

Mfa Financial Inc-Aktien (MFA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-03 $9.80 $9.64 $0.165 964,199.0 +0.31%
2025-07-02 $9.74 $9.51 $0.2263 1,250,490.0 +1.89%
2025-07-01 $9.62 $9.32 $0.305 1,358,607.0 +0.74%
2025-06-30 $9.48 $9.26 $0.22 1,604,933.0 -1.87%
2025-06-27 $9.73 $9.59 $0.14 2,016,458.0 -0.21%
2025-06-26 $9.68 $9.49 $0.185 1,256,604.0 +1.68%
2025-06-25 $9.57 $9.45 $0.12 1,116,236.0 -0.52%
2025-06-24 $9.66 $9.49 $0.175 1,791,995.0 -0.10%
2025-06-23 $9.58 $9.31 $0.27 2,054,447.0 +0.74%
2025-06-20 $9.53 $9.39 $0.14 3,152,860.0 +0.42%
2025-06-18 $9.52 $9.36 $0.16 1,081,808.0 +0.53%
2025-06-17 $9.57 $9.38 $0.20 1,398,987.0 -1.26%
2025-06-16 $9.76 $9.49 $0.2726 1,215,314.0 -1.14%
2025-06-13 $9.80 $9.59 $0.215 1,256,883.0 -1.33%
2025-06-12 $9.80 $9.60 $0.21 1,281,433.0 +1.24%
2025-06-11 $9.77 $9.63 $0.14 772,971.0 -0.21%
2025-06-10 $9.70 $9.53 $0.165 817,330.0 +1.15%
2025-06-09 $9.73 $9.54 $0.19 1,123,055.0 +0.21%
2025-06-06 $9.61 $9.46 $0.155 889,554.0 +0.53%
2025-06-05 $9.62 $9.44 $0.185 859,210.0 +0.11%
2025-06-04 $9.48 $9.31 $0.17 624,833.0 +1.18%
2025-06-03 $9.46 $9.20 $0.265 1,370,945.0 +1.41%

Mfa Financial Inc-Aktien (MFA) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mfa Financial Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MFA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mfa Financial Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Mfa Financial Inc-Aktien (MFA) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $9.80 $9.32 $0.485 4,537,495.0 +2.96%
2025-06 $9.80 $9.20 $0.605 26,644,424.0 +1.72%
2025-05 $10.03 $9.08 $0.95 25,579,864.0 -5.30%
2025-04 $10.39 $7.85 $2.54 44,792,435.0 -4.29%
2025-03 $11.08 $9.94 $1.14 21,340,117.0 -3.57%
2025-02 $10.81 $10.00 $0.81 22,197,021.0 +1.33%
2025-01 $10.56 $9.36 $1.21 18,961,283.0 +3.04%

Mfa Financial Inc-Aktien (MFA) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $11.19 $10.09 $1.10 19,924,739.0 -8.01%
2024-11 $12.60 $10.79 $1.81 20,708,160.0 -9.60%
2024-10 $12.78 $11.97 $0.805 14,293,234.0 -3.38%
2024-09 $13.45 $12.20 $1.25 17,039,312.0 +1.60%
2024-08 $12.53 $10.21 $2.32 17,182,032.0 +11.89%
2024-07 $11.80 $10.38 $1.42 15,507,120.0 +5.17%
2024-06 $11.08 $10.32 $0.755 12,289,149.0 -0.56%
2024-05 $11.16 $10.33 $0.8303 11,958,288.0 +1.04%
2024-04 $11.40 $10.20 $1.20 10,933,506.0 -7.19%
2024-03 $11.72 $11.02 $0.70 14,772,302.0 +1.69%
2024-02 $11.32 $10.41 $0.91 18,214,320.0 +1.36%
2024-01 $11.70 $10.87 $0.83 17,198,627.0 -1.77%

Mfa Financial Inc-Aktien (MFA) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $11.90 $10.70 $1.20 20,559,702.0 +4.35%
2023-11 $11.02 $8.81 $2.21 23,731,982.0 +21.48%
2023-10 $9.60 $8.41 $1.19 23,568,287.0 -7.49%
2023-09 $11.10 $9.58 $1.52 17,462,404.0 -12.32%
2023-08 $11.28 $10.03 $1.25 17,021,678.0 -2.66%
2023-07 $11.85 $10.52 $1.33 17,455,489.0 +0.18%
2023-06 $11.74 $10.57 $1.17 23,116,447.0 +6.24%
2023-05 $11.14 $9.87 $1.28 23,817,989.0 -1.03%
2023-04 $10.79 $9.72 $1.06 20,331,120.0 +7.76%
2023-03 $10.76 $8.63 $2.13 36,885,253.0 -7.38%
2023-02 $12.38 $10.45 $1.93 26,191,998.0 -9.92%
2023-01 $11.90 $9.93 $1.97 32,373,131.0 +20.71%
reit_mortgage DX
$12.78
price up icon 1.83%
reit_mortgage ARR
$16.86
price up icon 0.24%
$11.06
price up icon 0.45%
reit_mortgage ARI
$9.86
price down icon 0.60%
reit_mortgage ABR
$11.00
price down icon 0.54%
$19.83
price down icon 0.05%
Kapitalisierung:     |  Volumen (24h):