Holen Sie sich die Stockscreener-App
9.38
0.00%
0.00
Vorhandelsmarkt:
9.50
0.12
+1.28%
Mfa Financial Inc-Aktien (MFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-17 | $9.62 | $9.32 | $0.295 | 2,365,937.0 | +0.00% |
| 2026-06-16 | $9.50 | $9.33 | $0.1701 | 1,302,516.0 | +0.32% |
| 2026-06-15 | $9.54 | $9.34 | $0.205 | 1,619,000.0 | -0.74% |
| 2026-06-12 | $9.44 | $9.29 | $0.15 | 1,250,927.0 | +1.40% |
| 2026-06-11 | $9.33 | $9.19 | $0.14 | 1,359,457.0 | +0.87% |
| 2026-06-10 | $9.38 | $9.21 | $0.17 | 1,259,567.0 | -1.60% |
| 2026-06-09 | $9.36 | $9.19 | $0.17 | 1,560,000.0 | +2.63% |
| 2026-06-08 | $9.35 | $9.11 | $0.24 | 1,455,266.0 | -1.72% |
| 2026-06-05 | $9.34 | $9.24 | $0.10 | 972,543.0 | +0.22% |
| 2026-06-04 | $9.39 | $9.24 | $0.155 | 1,385,702.0 | +1.20% |
| 2026-06-03 | $9.39 | $9.13 | $0.26 | 2,026,712.0 | -3.38% |
| 2026-06-02 | $9.55 | $9.40 | $0.155 | 1,270,983.0 | +0.74% |
| 2026-06-01 | $9.57 | $9.37 | $0.1972 | 1,098,700.0 | -2.08% |
| 2026-05-29 | $9.68 | $9.60 | $0.082 | 1,264,866.0 | +0.00% |
| 2026-05-28 | $9.66 | $9.57 | $0.085 | 1,364,367.0 | +0.00% |
| 2026-05-27 | $9.67 | $9.57 | $0.10 | 1,009,994.0 | +0.42% |
| 2026-05-26 | $9.57 | $9.47 | $0.10 | 986,188.0 | +1.16% |
| 2026-05-22 | $9.55 | $9.45 | $0.105 | 915,996.0 | -0.53% |
| 2026-05-21 | $9.56 | $9.37 | $0.19 | 1,190,043.0 | -0.11% |
| 2026-05-20 | $9.54 | $9.37 | $0.1656 | 1,069,823.0 | +1.93% |
| 2026-05-19 | $9.44 | $9.31 | $0.1301 | 1,254,760.0 | -1.06% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $9.62 | $9.11 | $0.51 | 21,293,247.0 | -2.29% |
| 2026-05 | $10.43 | $9.31 | $1.12 | 28,288,807.0 | -6.34% |
| 2026-04 | $10.43 | $9.41 | $1.02 | 26,745,818.0 | +6.99% |
| 2026-03 | $10.34 | $9.38 | $0.955 | 32,963,597.0 | -5.24% |
| 2026-02 | $10.32 | $9.45 | $0.875 | 25,460,071.0 | +4.88% |
| 2026-01 | $10.19 | $9.26 | $0.935 | 31,120,569.0 | +3.54% |
Mfa Financial Inc-Aktien (MFA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.88 | $9.45 | $0.43 | 22,960,218.0 | +0.21% |
| 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% |
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):