Holen Sie sich die Stockscreener-App
9.63
1.37%
0.13
Handel nachbörslich:
9.61
-0.02
-0.21%
Mfa Financial Inc-Aktien (MFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $9.68 | $9.52 | $0.155 | 1,303,924.0 | +1.37% |
| 2025-12-09 | $9.60 | $9.45 | $0.15 | 790,778.0 | -0.11% |
| 2025-12-08 | $9.63 | $9.48 | $0.145 | 999,699.0 | -1.04% |
| 2025-12-05 | $9.68 | $9.52 | $0.155 | 929,802.0 | +0.95% |
| 2025-12-04 | $9.60 | $9.47 | $0.13 | 904,712.0 | -0.63% |
| 2025-12-03 | $9.59 | $9.51 | $0.08 | 840,318.0 | +0.95% |
| 2025-12-02 | $9.59 | $9.47 | $0.12 | 700,018.0 | -0.63% |
| 2025-12-01 | $9.59 | $9.46 | $0.13 | 1,161,031.0 | -0.73% |
| 2025-11-28 | $9.68 | $9.57 | $0.1101 | 490,393.0 | -0.10% |
| 2025-11-26 | $9.70 | $9.49 | $0.2099 | 1,243,462.0 | +1.05% |
| 2025-11-25 | $9.54 | $9.16 | $0.375 | 1,690,623.0 | +4.73% |
| 2025-11-24 | $9.16 | $9.06 | $0.105 | 1,245,076.0 | -0.66% |
| 2025-11-21 | $9.18 | $8.96 | $0.215 | 1,446,679.0 | +2.46% |
| 2025-11-20 | $9.10 | $8.94 | $0.165 | 1,108,440.0 | -0.67% |
| 2025-11-19 | $9.05 | $8.96 | $0.095 | 1,250,595.0 | -0.11% |
| 2025-11-18 | $9.08 | $8.96 | $0.115 | 1,204,970.0 | -0.99% |
| 2025-11-17 | $9.29 | $9.09 | $0.195 | 1,017,362.0 | -1.94% |
| 2025-11-14 | $9.29 | $9.11 | $0.1805 | 900,527.0 | +0.22% |
| 2025-11-13 | $9.34 | $9.21 | $0.125 | 1,056,752.0 | -0.96% |
| 2025-11-12 | $9.44 | $9.27 | $0.17 | 1,049,489.0 | -0.21% |
| 2025-11-11 | $9.42 | $9.27 | $0.15 | 1,066,188.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.68 | $9.45 | $0.225 | 8,934,206.0 | +0.10% |
| 2025-11 | $9.70 | $8.90 | $0.7999 | 23,873,010.0 | +7.01% |
| 2025-10 | $9.36 | $8.80 | $0.5599 | 30,255,013.0 | -2.18% |
| 2025-09 | $10.56 | $9.02 | $1.54 | 37,038,779.0 | -9.90% |
| 2025-08 | $10.21 | $8.78 | $1.43 | 23,923,578.0 | +12.21% |
| 2025-07 | $9.80 | $9.06 | $0.745 | 26,747,994.0 | -3.91% |
| 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% |
1.73%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):