9,760$
0,41%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,64 | 9,89 | 9,64 | 9,74 | 0,21% | 2.732.329,00 |
| 19.12.2024 | 9,82 | 9,96 | 9,68 | 9,72 | -0,82% | 833.686,00 |
| 18.12.2024 | 9,86 | 10,09 | 9,78 | 9,80 | -0,61% | 1.071.137,00 |
| 17.12.2024 | 9,83 | 9,89 | 9,67 | 9,86 | -0,10% | 1.017.898,00 |
| 16.12.2024 | 10,01 | 10,05 | 9,87 | 9,87 | -1,99% | 1.103.061,00 |
| 13.12.2024 | 10,03 | 10,09 | 9,84 | 10,07 | -1,76% | 937.018,00 |
| 12.12.2024 | 10,42 | 10,42 | 10,23 | 10,25 | -1,35% | 1.112.165,00 |
| 11.12.2024 | 10,66 | 10,66 | 10,35 | 10,39 | -1,80% | 853.741,00 |
| 10.12.2024 | 10,54 | 10,68 | 10,49 | 10,58 | 1,15% | 886.261,00 |
| 09.12.2024 | 10,57 | 10,67 | 10,46 | 10,46 | -0,10% | 720.107,00 |
| 06.12.2024 | 10,61 | 10,61 | 10,32 | 10,47 | -0,85% | 715.008,00 |
| 05.12.2024 | 10,52 | 10,68 | 10,51 | 10,56 | 0,57% | 615.171,00 |
| 04.12.2024 | 10,65 | 10,69 | 10,47 | 10,50 | -1,78% | 701.397,00 |
| 03.12.2024 | 10,56 | 10,72 | 10,45 | 10,69 | 2,30% | 705.816,00 |
| 02.12.2024 | 10,53 | 10,54 | 10,39 | 10,45 | -0,67% | 843.977,00 |
| 29.11.2024 | 10,48 | 10,55 | 10,41 | 10,52 | 0,19% | 578.242,00 |
| 27.11.2024 | 10,40 | 10,55 | 10,30 | 10,50 | 0,19% | 786.596,00 |
| 26.11.2024 | 10,75 | 10,78 | 10,46 | 10,48 | -2,69% | 934.061,00 |
| 25.11.2024 | 11,01 | 11,01 | 10,75 | 10,77 | -2,00% | 1.033.946,00 |
| 22.11.2024 | 10,81 | 11,03 | 10,77 | 10,99 | 0,87% | 722.695,00 |
| 21.11.2024 | 10,70 | 10,94 | 10,70 | 10,90 | 2,40% | 314.478,00 |
| 20.11.2024 | 10,70 | 10,77 | 10,57 | 10,64 | -0,19% | 560.463,00 |
| 19.11.2024 | 10,51 | 10,70 | 10,45 | 10,66 | 1,43% | 961.568,00 |
| 18.11.2024 | 10,45 | 10,69 | 10,43 | 10,51 | 1,15% | 1.320.295,00 |
| 15.11.2024 | 10,61 | 10,68 | 10,36 | 10,39 | -1,33% | 868.295,00 |
| 14.11.2024 | 10,36 | 10,56 | 10,36 | 10,53 | 2,23% | 916.775,00 |
| 13.11.2024 | 10,06 | 10,38 | 10,05 | 10,30 | 2,28% | 1.052.100,00 |
| 12.11.2024 | 10,16 | 10,19 | 10,01 | 10,07 | -0,98% | 1.070.532,00 |
| 11.11.2024 | 10,28 | 10,30 | 10,16 | 10,17 | -1,26% | 1.235.120,00 |
| 08.11.2024 | 10,55 | 10,57 | 10,12 | 10,30 | -2,46% | 1.585.360,00 |
| 07.11.2024 | 10,52 | 10,80 | 10,52 | 10,56 | 1,15% | 1.146.400,00 |
| 06.11.2024 | 11,06 | 11,18 | 10,37 | 10,44 | -2,52% | 2.333.050,00 |
| 05.11.2024 | 10,72 | 10,84 | 10,64 | 10,71 | 0,37% | 806.337,00 |
| 04.11.2024 | 10,60 | 10,73 | 10,57 | 10,67 | 0,47% | 693.375,00 |
| 01.11.2024 | 10,65 | 10,68 | 10,61 | 10,62 | 0,09% | 594.144,00 |
| 31.10.2024 | 10,58 | 10,69 | 10,57 | 10,61 | 0,19% | 534.451,00 |
| 30.10.2024 | 10,64 | 10,69 | 10,55 | 10,59 | -0,75% | 624.063,00 |
| 29.10.2024 | 10,81 | 10,81 | 10,66 | 10,67 | -0,93% | 473.224,00 |
| 28.10.2024 | 10,80 | 10,82 | 10,66 | 10,77 | -0,55% | 522.182,00 |
| 25.10.2024 | 10,90 | 11,00 | 10,82 | 10,83 | -0,28% | 470.423,00 |
| 24.10.2024 | 10,84 | 10,86 | 10,75 | 10,86 | 0,37% | 532.358,00 |
| 23.10.2024 | 11,01 | 11,02 | 10,79 | 10,82 | -2,52% | 682.384,00 |
| 22.10.2024 | 11,18 | 11,19 | 11,08 | 11,10 | -1,07% | 436.286,00 |
| 21.10.2024 | 11,37 | 11,38 | 11,19 | 11,22 | -0,88% | 464.765,00 |
| 18.10.2024 | 11,38 | 11,39 | 11,26 | 11,32 | -0,09% | 434.916,00 |
| 17.10.2024 | 11,32 | 11,39 | 11,26 | 11,33 | 0,35% | 552.036,00 |
| 16.10.2024 | 11,30 | 11,36 | 11,24 | 11,29 | 0,36% | 623.211,00 |
| 15.10.2024 | 11,36 | 11,40 | 11,23 | 11,25 | -2,00% | 944.834,00 |
| 14.10.2024 | 11,59 | 11,59 | 11,44 | 11,48 | -1,12% | 434.185,00 |
| 11.10.2024 | 11,53 | 11,62 | 11,51 | 11,61 | 0,61% | 389.491,00 |
| 10.10.2024 | 11,45 | 11,54 | 11,40 | 11,54 | 0,70% | 501.985,00 |
| 09.10.2024 | 11,51 | 11,57 | 11,43 | 11,46 | -1,12% | 629.483,00 |
| 08.10.2024 | 11,69 | 11,69 | 11,44 | 11,59 | -1,19% | 481.743,00 |
| 07.10.2024 | 11,78 | 11,85 | 11,69 | 11,73 | 0,00% | 554.650,00 |
| 04.10.2024 | 11,82 | 11,82 | 11,68 | 11,73 | 0,17% | 541.625,00 |
| 03.10.2024 | 11,73 | 11,85 | 11,59 | 11,71 | -0,43% | 768.365,00 |
| 02.10.2024 | 11,70 | 11,84 | 11,67 | 11,76 | 1,38% | 537.948,00 |
| 01.10.2024 | 11,46 | 11,68 | 11,38 | 11,60 | 0,26% | 851.264,00 |
| 30.09.2024 | 11,60 | 11,70 | 11,48 | 11,57 | -0,17% | 1.041.564,00 |
| 27.09.2024 | 11,66 | 11,68 | 11,53 | 11,59 | -0,43% | 851.133,00 |
| 26.09.2024 | 11,45 | 11,68 | 11,45 | 11,64 | 2,28% | 1.074.400,00 |
| 25.09.2024 | 11,47 | 11,51 | 11,32 | 11,38 | -1,13% | 710.649,00 |
| 24.09.2024 | 11,47 | 11,56 | 11,41 | 11,51 | 1,23% | 752.185,00 |
| 23.09.2024 | 11,25 | 11,43 | 11,25 | 11,37 | 1,61% | 732.496,00 |
| 20.09.2024 | 11,24 | 11,28 | 11,06 | 11,19 | -0,89% | 1.957.544,00 |
| 19.09.2024 | 11,32 | 11,36 | 11,19 | 11,29 | 1,62% | 685.429,00 |
| 18.09.2024 | 11,15 | 11,32 | 11,10 | 11,11 | 0,09% | 794.603,00 |
| 17.09.2024 | 11,28 | 11,29 | 11,05 | 11,10 | -0,98% | 870.369,00 |
| 16.09.2024 | 11,12 | 11,27 | 11,11 | 11,21 | 1,45% | 683.504,00 |
| 13.09.2024 | 11,01 | 11,17 | 10,97 | 11,05 | 1,01% | 697.375,00 |
| 12.09.2024 | 10,82 | 11,05 | 10,79 | 10,94 | 1,58% | 883.062,00 |
| 11.09.2024 | 10,80 | 10,80 | 10,57 | 10,77 | -1,91% | 1.062.089,00 |
| 10.09.2024 | 11,33 | 11,35 | 10,91 | 10,98 | -3,00% | 1.588.517,00 |
| 09.09.2024 | 11,22 | 11,42 | 11,22 | 11,32 | 1,43% | 971.806,00 |
| 06.09.2024 | 11,45 | 11,49 | 11,13 | 11,16 | -2,11% | 918.050,00 |
| 05.09.2024 | 11,41 | 11,51 | 11,37 | 11,40 | 0,26% | 908.050,00 |
| 04.09.2024 | 11,54 | 11,55 | 11,36 | 11,37 | -1,04% | 1.100.715,00 |
| 03.09.2024 | 11,85 | 11,85 | 11,43 | 11,49 | -3,12% | 1.233.218,00 |
| 30.08.2024 | 11,75 | 11,93 | 11,74 | 11,86 | 1,72% | 826.033,00 |
| 29.08.2024 | 11,64 | 11,69 | 11,56 | 11,66 | 0,60% | 1.002.887,00 |
| 28.08.2024 | 11,68 | 11,70 | 11,41 | 11,59 | -1,28% | 972.525,00 |
| 27.08.2024 | 11,62 | 11,75 | 11,58 | 11,74 | 1,21% | 796.486,00 |
| 26.08.2024 | 11,74 | 11,83 | 11,60 | 11,60 | -0,43% | 854.142,00 |
| 23.08.2024 | 11,62 | 11,73 | 11,57 | 11,65 | 0,87% | 814.711,00 |
| 22.08.2024 | 11,64 | 11,66 | 11,53 | 11,55 | -0,86% | 559.465,00 |
| 21.08.2024 | 11,61 | 11,69 | 11,52 | 11,65 | 0,52% | 682.042,00 |
| 20.08.2024 | 11,64 | 11,68 | 11,55 | 11,59 | 0,35% | 1.120.252,00 |
| 19.08.2024 | 11,73 | 11,76 | 11,55 | 11,55 | -0,86% | 850.976,00 |
| 16.08.2024 | 11,86 | 11,86 | 11,64 | 11,65 | -2,43% | 930.560,00 |
| 15.08.2024 | 11,72 | 11,94 | 11,67 | 11,94 | 3,02% | 1.126.433,00 |
| 14.08.2024 | 11,60 | 11,68 | 11,28 | 11,59 | 1,05% | 1.162.380,00 |
| 13.08.2024 | 11,41 | 11,47 | 11,31 | 11,47 | 0,79% | 1.201.907,00 |
| 12.08.2024 | 11,50 | 11,55 | 11,37 | 11,38 | -0,61% | 861.714,00 |
| 09.08.2024 | 11,44 | 11,53 | 11,35 | 11,45 | 0,00% | 992.283,00 |
| 08.08.2024 | 11,23 | 11,45 | 11,10 | 11,45 | 2,60% | 747.732,00 |
| 07.08.2024 | 11,36 | 11,45 | 11,11 | 11,16 | -0,45% | 1.011.166,00 |
| 06.08.2024 | 10,91 | 11,29 | 10,83 | 11,21 | 2,56% | 1.091.806,00 |
| 05.08.2024 | 10,82 | 11,07 | 10,60 | 10,93 | -3,70% | 2.038.536,00 |
| 02.08.2024 | 11,65 | 11,65 | 11,26 | 11,35 | -3,40% | 1.957.924,00 |
| 01.08.2024 | 11,82 | 11,87 | 11,68 | 11,75 | -0,76% | 1.433.472,00 |