10,630$
-0,09%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10,60 | 10,69 | 10,60 | 10,65 | 0,09% | 4.409,00 |
| 26.03.2026 | 10,64 | 10,84 | 10,60 | 10,64 | 0,38% | 988.649,00 |
| 25.03.2026 | 10,78 | 10,80 | 10,50 | 10,60 | -1,85% | 1.179.575,00 |
| 24.03.2026 | 10,74 | 10,98 | 10,72 | 10,80 | 1,41% | 1.478.884,00 |
| 23.03.2026 | 10,32 | 10,69 | 10,17 | 10,65 | 2,80% | 1.380.821,00 |
| 20.03.2026 | 10,54 | 10,55 | 10,32 | 10,36 | -1,24% | 2.436.237,00 |
| 19.03.2026 | 10,16 | 10,54 | 10,08 | 10,49 | 2,84% | 1.626.623,00 |
| 18.03.2026 | 10,20 | 10,36 | 10,10 | 10,20 | 0,69% | 1.208.230,00 |
| 17.03.2026 | 10,10 | 10,22 | 10,04 | 10,13 | 0,20% | 1.430.566,00 |
| 16.03.2026 | 9,97 | 10,15 | 9,96 | 10,11 | 2,33% | 1.308.728,00 |
| 13.03.2026 | 9,96 | 9,96 | 9,83 | 9,88 | -0,80% | 1.477.167,00 |
| 12.03.2026 | 10,39 | 10,39 | 9,93 | 9,96 | -5,68% | 2.484.588,00 |
| 11.03.2026 | 10,81 | 10,83 | 10,41 | 10,56 | -2,67% | 1.448.753,00 |
| 10.03.2026 | 10,85 | 11,00 | 10,80 | 10,85 | -0,46% | 1.675.324,00 |
| 09.03.2026 | 10,58 | 10,98 | 10,54 | 10,90 | 1,40% | 2.124.989,00 |
| 06.03.2026 | 10,86 | 10,98 | 10,71 | 10,75 | -0,56% | 2.058.413,00 |
| 05.03.2026 | 10,93 | 10,93 | 10,68 | 10,81 | -1,46% | 1.528.893,00 |
| 04.03.2026 | 11,01 | 11,09 | 10,92 | 10,97 | -0,36% | 1.794.242,00 |
| 03.03.2026 | 10,83 | 11,11 | 10,78 | 11,01 | -2,31% | 2.755.155,00 |
| 02.03.2026 | 11,05 | 11,28 | 10,81 | 11,27 | 2,36% | 1.921.427,00 |
| 27.02.2026 | 10,99 | 11,03 | 10,87 | 11,01 | 0,73% | 1.359.912,00 |
| 26.02.2026 | 10,76 | 10,97 | 10,70 | 10,93 | 0,92% | 1.290.478,00 |
| 25.02.2026 | 10,82 | 10,84 | 10,53 | 10,83 | -0,09% | 1.592.135,00 |
| 24.02.2026 | 10,81 | 10,91 | 10,75 | 10,84 | 1,12% | 1.466.649,00 |
| 23.02.2026 | 10,75 | 10,80 | 10,61 | 10,72 | -0,19% | 1.339.001,00 |
| 20.02.2026 | 10,46 | 10,75 | 10,42 | 10,74 | 2,48% | 1.879.125,00 |
| 19.02.2026 | 10,44 | 10,50 | 10,30 | 10,48 | 0,96% | 1.488.078,00 |
| 18.02.2026 | 10,50 | 10,52 | 10,30 | 10,38 | -0,19% | 1.545.301,00 |
| 17.02.2026 | 10,31 | 10,45 | 10,10 | 10,40 | 0,97% | 1.684.498,00 |
| 13.02.2026 | 10,24 | 10,44 | 10,17 | 10,30 | 0,39% | 1.753.501,00 |
| 12.02.2026 | 10,00 | 10,27 | 9,93 | 10,26 | 2,60% | 2.854.984,00 |
| 11.02.2026 | 9,22 | 10,29 | 9,13 | 10,00 | 9,53% | 5.758.653,00 |
| 10.02.2026 | 9,21 | 9,27 | 9,11 | 9,13 | -0,87% | 1.433.896,00 |
| 09.02.2026 | 9,13 | 9,30 | 9,13 | 9,21 | 0,66% | 996.463,00 |
| 06.02.2026 | 8,84 | 9,21 | 8,84 | 9,15 | 3,86% | 1.566.546,00 |
| 05.02.2026 | 8,86 | 8,97 | 8,75 | 8,81 | -1,56% | 1.191.587,00 |
| 04.02.2026 | 9,10 | 9,17 | 8,93 | 8,95 | -1,00% | 1.921.038,00 |
| 03.02.2026 | 9,00 | 9,09 | 8,75 | 9,04 | 0,33% | 1.943.633,00 |
| 02.02.2026 | 8,74 | 9,12 | 8,65 | 9,01 | 1,69% | 2.511.947,00 |
| 30.01.2026 | 8,71 | 8,90 | 8,60 | 8,86 | 0,34% | 1.865.643,00 |
| 29.01.2026 | 8,88 | 9,03 | 8,71 | 8,83 | 0,68% | 2.729.837,00 |
| 28.01.2026 | 8,40 | 8,77 | 8,40 | 8,77 | 4,90% | 1.988.921,00 |
| 27.01.2026 | 8,23 | 8,41 | 8,23 | 8,36 | 1,58% | 1.457.102,00 |
| 26.01.2026 | 8,42 | 8,47 | 8,16 | 8,23 | -1,56% | 987.733,00 |
| 23.01.2026 | 8,49 | 8,56 | 8,32 | 8,36 | -0,36% | 1.110.630,00 |
| 22.01.2026 | 8,52 | 8,53 | 8,34 | 8,39 | -0,94% | 1.104.133,00 |
| 21.01.2026 | 8,30 | 8,52 | 8,28 | 8,47 | 2,54% | 992.699,00 |
| 20.01.2026 | 8,25 | 8,30 | 8,19 | 8,26 | 0,12% | 1.039.200,00 |
| 16.01.2026 | 8,47 | 8,56 | 8,25 | 8,25 | -2,60% | 1.279.671,00 |
| 15.01.2026 | 8,43 | 8,53 | 8,29 | 8,47 | 0,00% | 1.028.403,00 |
| 14.01.2026 | 8,47 | 8,55 | 8,40 | 8,47 | 0,59% | 1.139.889,00 |
| 13.01.2026 | 8,40 | 8,53 | 8,38 | 8,42 | 1,08% | 1.606.079,00 |
| 12.01.2026 | 8,32 | 8,44 | 8,24 | 8,33 | 0,36% | 1.048.767,00 |
| 09.01.2026 | 8,36 | 8,37 | 8,20 | 8,30 | -0,48% | 1.891.297,00 |
| 08.01.2026 | 8,23 | 8,40 | 8,16 | 8,34 | 1,34% | 1.056.674,00 |
| 07.01.2026 | 8,10 | 8,27 | 8,04 | 8,23 | 2,24% | 1.568.339,00 |
| 06.01.2026 | 7,96 | 8,22 | 7,96 | 8,05 | 1,90% | 1.292.127,00 |
| 05.01.2026 | 8,13 | 8,20 | 7,90 | 7,90 | 0,13% | 1.331.332,00 |
| 02.01.2026 | 7,85 | 7,91 | 7,75 | 7,89 | 1,02% | 1.099.425,00 |
| 31.12.2025 | 7,69 | 7,83 | 7,66 | 7,81 | 1,43% | 1.000.176,00 |
| 30.12.2025 | 7,78 | 7,84 | 7,69 | 7,70 | -0,65% | 1.163.822,00 |
| 29.12.2025 | 7,76 | 7,83 | 7,72 | 7,75 | -0,51% | 1.063.856,00 |
| 26.12.2025 | 7,72 | 7,80 | 7,67 | 7,79 | 0,91% | 740.943,00 |
| 24.12.2025 | 7,66 | 7,74 | 7,58 | 7,72 | 0,52% | 718.365,00 |
| 23.12.2025 | 7,65 | 7,74 | 7,60 | 7,68 | 0,26% | 953.867,00 |
| 22.12.2025 | 7,78 | 7,88 | 7,64 | 7,66 | -1,54% | 1.164.033,00 |
| 19.12.2025 | 7,62 | 7,87 | 7,62 | 7,78 | 2,50% | 1.667.090,00 |
| 18.12.2025 | 7,62 | 7,63 | 7,53 | 7,59 | -0,13% | 1.041.258,00 |
| 17.12.2025 | 7,69 | 7,74 | 7,52 | 7,60 | -0,52% | 1.404.182,00 |
| 16.12.2025 | 7,80 | 7,81 | 7,64 | 7,64 | -2,55% | 1.161.174,00 |
| 15.12.2025 | 7,76 | 7,90 | 7,71 | 7,84 | 1,16% | 1.548.470,00 |
| 12.12.2025 | 7,89 | 7,89 | 7,71 | 7,75 | -4,20% | 1.846.001,00 |
| 11.12.2025 | 8,22 | 8,26 | 8,04 | 8,09 | -1,46% | 1.794.819,00 |
| 10.12.2025 | 8,37 | 8,37 | 8,11 | 8,21 | -1,68% | 1.447.837,00 |
| 09.12.2025 | 8,31 | 8,41 | 8,22 | 8,35 | 0,60% | 1.804.862,00 |
| 08.12.2025 | 8,31 | 8,42 | 8,29 | 8,30 | -0,12% | 1.071.365,00 |
| 05.12.2025 | 8,30 | 8,39 | 8,28 | 8,31 | 0,12% | 716.316,00 |
| 04.12.2025 | 8,39 | 8,39 | 8,24 | 8,30 | -0,72% | 855.816,00 |
| 03.12.2025 | 8,30 | 8,41 | 8,30 | 8,36 | 1,70% | 1.142.267,00 |
| 02.12.2025 | 8,20 | 8,25 | 8,08 | 8,22 | 0,24% | 819.008,00 |
| 01.12.2025 | 8,25 | 8,29 | 8,18 | 8,20 | -0,36% | 1.167.445,00 |
| 28.11.2025 | 8,20 | 8,25 | 8,17 | 8,23 | 0,86% | 692.828,00 |
| 26.11.2025 | 8,18 | 8,27 | 8,16 | 8,16 | -0,73% | 1.004.471,00 |
| 25.11.2025 | 8,17 | 8,23 | 8,10 | 8,22 | 0,49% | 750.890,00 |
| 24.11.2025 | 8,07 | 8,22 | 8,00 | 8,18 | -0,85% | 1.084.994,00 |
| 21.11.2025 | 8,08 | 8,26 | 7,97 | 8,25 | 1,98% | 1.338.797,00 |
| 20.11.2025 | 8,20 | 8,38 | 8,08 | 8,09 | -1,22% | 1.482.737,00 |
| 19.11.2025 | 8,10 | 8,23 | 8,05 | 8,19 | -0,85% | 1.336.052,00 |
| 18.11.2025 | 8,17 | 8,27 | 8,10 | 8,26 | 0,49% | 1.089.211,00 |
| 17.11.2025 | 8,14 | 8,35 | 8,06 | 8,22 | 0,37% | 1.392.890,00 |
| 14.11.2025 | 8,05 | 8,19 | 7,97 | 8,19 | 0,61% | 1.315.883,00 |
| 13.11.2025 | 8,20 | 8,36 | 8,11 | 8,14 | -1,33% | 1.395.496,00 |
| 12.11.2025 | 8,42 | 8,43 | 8,21 | 8,25 | -1,20% | 1.969.824,00 |
| 11.11.2025 | 7,85 | 8,47 | 7,85 | 8,35 | 9,44% | 4.493.611,00 |
| 10.11.2025 | 7,63 | 7,70 | 7,52 | 7,63 | 0,39% | 1.320.995,00 |
| 07.11.2025 | 7,46 | 7,60 | 7,41 | 7,60 | 1,88% | 939.579,00 |
| 06.11.2025 | 7,45 | 7,57 | 7,43 | 7,46 | 0,13% | 897.918,00 |
| 05.11.2025 | 7,36 | 7,49 | 7,34 | 7,45 | 1,78% | 861.691,00 |
| 04.11.2025 | 7,28 | 7,49 | 7,27 | 7,32 | -1,48% | 1.467.755,00 |
| 03.11.2025 | 7,43 | 7,45 | 7,36 | 7,43 | -0,40% | 1.068.869,00 |