Holen Sie sich die Stockscreener-App
6.80
0.15%
0.010
Handel nachbörslich:
6.77
-0.03
-0.44%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mfa Financial Inc-Aktien (MFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-29 | $6.86 | $6.69 | $0.17 | 3,303,757.0 | +0.15% |
| 2026-10-28 | $6.80 | $6.70 | $0.10 | 2,320,011.0 | +0.89% |
| 2026-10-27 | $6.75 | $6.63 | $0.125 | 2,745,996.0 | +1.36% |
| 2026-10-26 | $6.76 | $6.62 | $0.145 | 1,773,373.0 | -0.30% |
| 2026-10-23 | $6.68 | $6.54 | $0.1365 | 1,824,992.0 | +0.60% |
| 2026-10-22 | $6.73 | $6.44 | $0.29 | 2,694,632.0 | +2.32% |
| 2026-10-21 | $6.61 | $6.45 | $0.155 | 1,790,818.0 | -1.22% |
| 2026-10-20 | $6.65 | $6.42 | $0.225 | 2,440,486.0 | +2.18% |
| 2026-10-19 | $6.57 | $6.38 | $0.19 | 3,255,182.0 | -2.73% |
| 2026-10-16 | $6.73 | $6.54 | $0.19 | 2,279,815.0 | -1.64% |
| 2026-10-15 | $6.81 | $6.63 | $0.175 | 2,280,646.0 | +2.29% |
| 2026-10-14 | $6.64 | $6.52 | $0.125 | 2,995,975.0 | -2.24% |
| 2026-10-13 | $6.80 | $6.55 | $0.25 | 3,009,199.0 | +0.30% |
| 2026-10-12 | $6.90 | $6.65 | $0.25 | 4,755,093.0 | -2.91% |
| 2026-10-09 | $7.16 | $6.88 | $0.28 | 3,345,805.0 | -4.18% |
| 2026-10-08 | $7.25 | $7.01 | $0.24 | 3,239,354.0 | +0.42% |
| 2026-10-07 | $7.27 | $7.11 | $0.165 | 2,893,601.0 | -1.79% |
| 2026-10-06 | $7.39 | $7.23 | $0.16 | 2,694,637.0 | -0.95% |
| 2026-10-05 | $7.36 | $7.21 | $0.15 | 3,188,818.0 | -3.92% |
| 2026-10-02 | $7.86 | $7.58 | $0.28 | 3,047,995.0 | -1.16% |
| 2026-10-01 | $7.86 | $7.63 | $0.23 | 2,773,850.0 | -1.40% |
| 2026-09-30 | $8.12 | $7.84 | $0.275 | 2,269,064.0 | -1.88% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.86 | $6.38 | $1.48 | 58,654,035.0 | -13.38% |
| 2026-09 | $8.99 | $7.84 | $1.15 | 35,891,317.0 | -11.00% |
| 2026-08 | $9.32 | $8.76 | $0.56 | 29,602,645.0 | -3.18% |
| 2026-07 | $9.75 | $8.97 | $0.78 | 32,576,588.0 | -5.99% |
| 2026-06 | $9.87 | $9.11 | $0.76 | 37,504,273.0 | +0.94% |
| 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% |
1.80%
7.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):