8,700$
0,46%
Echtzeit-Aktienkurs SFL Corp Ltd
Bid:
Ask:
Aktienkurse zur SFL Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,76 | 8,81 | 8,65 | 8,70 | 0,46% | 1.068.850,00 |
| 05.06.2025 | 8,70 | 8,75 | 8,66 | 8,66 | -0,23% | 684.310,00 |
| 04.06.2025 | 8,68 | 8,79 | 8,61 | 8,68 | 0,70% | 725.721,00 |
| 03.06.2025 | 8,64 | 8,66 | 8,40 | 8,62 | 0,00% | 774.164,00 |
| 02.06.2025 | 8,66 | 8,68 | 8,52 | 8,62 | 0,47% | 690.305,00 |
| 30.05.2025 | 8,60 | 8,67 | 8,56 | 8,58 | -0,23% | 820.319,00 |
| 29.05.2025 | 8,51 | 8,64 | 8,49 | 8,60 | 1,06% | 754.355,00 |
| 28.05.2025 | 8,54 | 8,57 | 8,41 | 8,51 | -0,82% | 733.958,00 |
| 27.05.2025 | 8,53 | 8,64 | 8,45 | 8,58 | 1,18% | 871.732,00 |
| 23.05.2025 | 8,16 | 8,51 | 8,16 | 8,48 | 2,54% | 778.745,00 |
| 22.05.2025 | 8,53 | 8,53 | 8,14 | 8,27 | -3,27% | 1.312.150,00 |
| 21.05.2025 | 8,67 | 8,69 | 8,53 | 8,55 | -1,72% | 842.827,00 |
| 20.05.2025 | 8,75 | 8,76 | 8,58 | 8,70 | 0,00% | 912.638,00 |
| 19.05.2025 | 8,75 | 8,75 | 8,58 | 8,70 | -0,91% | 1.162.173,00 |
| 16.05.2025 | 8,74 | 8,94 | 8,72 | 8,78 | 0,69% | 871.587,00 |
| 15.05.2025 | 8,67 | 8,77 | 8,53 | 8,72 | 0,58% | 1.184.375,00 |
| 14.05.2025 | 8,88 | 8,94 | 8,54 | 8,67 | -0,57% | 1.827.345,00 |
| 13.05.2025 | 8,70 | 8,83 | 8,58 | 8,72 | 1,75% | 1.588.164,00 |
| 12.05.2025 | 8,81 | 8,94 | 8,50 | 8,57 | 3,13% | 1.466.138,00 |
| 09.05.2025 | 8,34 | 8,36 | 8,22 | 8,31 | 0,36% | 808.248,00 |
| 08.05.2025 | 8,27 | 8,34 | 8,16 | 8,28 | 0,49% | 798.413,00 |
| 07.05.2025 | 8,30 | 8,31 | 8,16 | 8,24 | -0,60% | 778.628,00 |
| 06.05.2025 | 8,38 | 8,45 | 8,19 | 8,29 | -0,24% | 878.661,00 |
| 05.05.2025 | 8,27 | 8,41 | 8,23 | 8,31 | 0,36% | 787.987,00 |
| 02.05.2025 | 8,29 | 8,34 | 8,09 | 8,28 | 1,47% | 839.297,00 |
| 01.05.2025 | 8,24 | 8,35 | 8,15 | 8,16 | -0,73% | 1.014.051,00 |
| 30.04.2025 | 8,21 | 8,28 | 8,14 | 8,22 | -1,08% | 938.708,00 |
| 29.04.2025 | 8,11 | 8,36 | 8,09 | 8,31 | 2,72% | 901.593,00 |
| 28.04.2025 | 8,09 | 8,16 | 8,00 | 8,09 | 0,00% | 879.895,00 |
| 25.04.2025 | 7,87 | 8,17 | 7,85 | 8,09 | 1,76% | 1.976.189,00 |
| 24.04.2025 | 7,81 | 7,97 | 7,75 | 7,95 | 1,92% | 872.798,00 |
| 23.04.2025 | 7,84 | 7,90 | 7,73 | 7,80 | 1,30% | 1.022.785,00 |
| 22.04.2025 | 7,74 | 7,86 | 7,67 | 7,70 | -1,16% | 726.330,00 |
| 21.04.2025 | 7,76 | 7,85 | 7,65 | 7,79 | -0,13% | 1.112.206,00 |
| 17.04.2025 | 7,69 | 7,85 | 7,69 | 7,80 | 1,83% | 897.836,00 |
| 16.04.2025 | 7,55 | 7,75 | 7,51 | 7,66 | 2,41% | 1.049.406,00 |
| 15.04.2025 | 7,62 | 7,64 | 7,47 | 7,48 | -1,58% | 870.492,00 |
| 14.04.2025 | 7,83 | 7,85 | 7,53 | 7,60 | -1,55% | 1.018.814,00 |
| 11.04.2025 | 7,37 | 7,76 | 7,36 | 7,72 | 5,75% | 1.239.660,00 |
| 10.04.2025 | 7,50 | 7,50 | 7,16 | 7,30 | -4,82% | 1.544.137,00 |
| 09.04.2025 | 7,04 | 7,78 | 6,97 | 7,67 | 8,03% | 1.899.572,00 |
| 08.04.2025 | 7,70 | 7,70 | 7,01 | 7,10 | -4,95% | 1.829.781,00 |
| 07.04.2025 | 6,94 | 7,60 | 6,78 | 7,47 | 3,75% | 2.870.387,00 |
| 04.04.2025 | 7,37 | 7,38 | 7,06 | 7,20 | -6,86% | 2.540.475,00 |
| 03.04.2025 | 8,07 | 8,12 | 7,68 | 7,73 | -6,19% | 2.192.769,00 |
| 02.04.2025 | 8,20 | 8,27 | 8,10 | 8,24 | 0,24% | 1.088.199,00 |
| 01.04.2025 | 8,26 | 8,33 | 8,21 | 8,22 | 0,24% | 1.078.655,00 |
| 31.03.2025 | 8,10 | 8,31 | 8,04 | 8,20 | 0,61% | 2.165.879,00 |
| 28.03.2025 | 8,20 | 8,25 | 8,06 | 8,15 | -0,12% | 1.103.348,00 |
| 27.03.2025 | 8,15 | 8,28 | 8,11 | 8,16 | -0,24% | 907.250,00 |
| 26.03.2025 | 8,19 | 8,32 | 8,15 | 8,18 | 0,00% | 976.204,00 |
| 25.03.2025 | 8,25 | 8,36 | 8,13 | 8,18 | -0,49% | 1.862.534,00 |
| 24.03.2025 | 8,18 | 8,32 | 8,15 | 8,22 | 0,61% | 1.039.415,00 |
| 21.03.2025 | 8,40 | 8,45 | 8,13 | 8,17 | -3,77% | 2.237.033,00 |
| 20.03.2025 | 8,50 | 8,57 | 8,37 | 8,49 | -0,70% | 893.941,00 |
| 19.03.2025 | 8,42 | 8,59 | 8,36 | 8,55 | 2,03% | 1.128.700,00 |
| 18.03.2025 | 8,50 | 8,50 | 8,25 | 8,38 | 0,24% | 1.132.947,00 |
| 17.03.2025 | 8,33 | 8,58 | 8,31 | 8,36 | 0,36% | 1.363.514,00 |
| 14.03.2025 | 8,17 | 8,34 | 8,09 | 8,33 | 2,71% | 1.185.316,00 |
| 13.03.2025 | 8,37 | 8,52 | 8,06 | 8,11 | -3,34% | 1.690.538,00 |
| 12.03.2025 | 8,39 | 8,46 | 8,19 | 8,39 | -1,53% | 2.157.185,00 |
| 11.03.2025 | 8,87 | 8,87 | 8,35 | 8,52 | -2,52% | 2.684.333,00 |
| 10.03.2025 | 9,00 | 9,01 | 8,68 | 8,74 | -3,10% | 1.933.728,00 |
| 07.03.2025 | 8,90 | 9,12 | 8,90 | 9,02 | 1,69% | 1.192.718,00 |
| 06.03.2025 | 8,70 | 8,89 | 8,64 | 8,87 | 2,31% | 1.818.157,00 |
| 05.03.2025 | 8,87 | 8,92 | 8,53 | 8,67 | -1,48% | 1.870.416,00 |
| 04.03.2025 | 8,66 | 8,91 | 8,53 | 8,80 | 1,03% | 1.378.990,00 |
| 03.03.2025 | 9,10 | 9,20 | 8,66 | 8,71 | -3,54% | 2.053.334,00 |
| 28.02.2025 | 9,11 | 9,26 | 9,00 | 9,03 | -1,31% | 1.472.374,00 |
| 27.02.2025 | 9,10 | 9,18 | 9,02 | 9,15 | 0,55% | 1.647.599,00 |
| 26.02.2025 | 9,14 | 9,24 | 9,05 | 9,10 | -0,11% | 1.433.773,00 |
| 25.02.2025 | 9,39 | 9,41 | 9,08 | 9,11 | -2,67% | 1.525.045,00 |
| 24.02.2025 | 9,36 | 9,43 | 9,19 | 9,36 | 0,43% | 1.350.023,00 |
| 21.02.2025 | 9,45 | 9,45 | 9,28 | 9,32 | -0,75% | 1.301.967,00 |
| 20.02.2025 | 9,50 | 9,56 | 9,31 | 9,39 | -1,57% | 1.786.786,00 |
| 19.02.2025 | 9,68 | 9,72 | 9,47 | 9,54 | -1,75% | 1.670.148,00 |
| 18.02.2025 | 9,56 | 9,89 | 9,50 | 9,71 | 2,86% | 1.934.967,00 |
| 14.02.2025 | 10,02 | 10,05 | 9,43 | 9,44 | -4,07% | 3.165.489,00 |
| 13.02.2025 | 10,28 | 10,28 | 9,77 | 9,84 | -5,11% | 2.373.516,00 |
| 12.02.2025 | 10,47 | 10,84 | 10,29 | 10,37 | -5,64% | 1.548.520,00 |
| 11.02.2025 | 10,98 | 11,08 | 10,90 | 10,99 | 0,55% | 712.603,00 |
| 10.02.2025 | 10,93 | 11,00 | 10,81 | 10,93 | 0,74% | 513.724,00 |
| 07.02.2025 | 10,84 | 10,97 | 10,81 | 10,85 | 0,09% | 504.243,00 |
| 06.02.2025 | 11,05 | 11,13 | 10,83 | 10,84 | -1,63% | 565.843,00 |
| 05.02.2025 | 10,93 | 11,04 | 10,87 | 11,02 | 0,73% | 550.651,00 |
| 04.02.2025 | 10,60 | 10,96 | 10,48 | 10,94 | 3,70% | 593.306,00 |
| 03.02.2025 | 10,49 | 10,70 | 10,38 | 10,55 | 0,00% | 780.325,00 |
| 31.01.2025 | 10,72 | 10,72 | 10,52 | 10,55 | -1,77% | 574.495,00 |
| 30.01.2025 | 10,65 | 10,79 | 10,58 | 10,74 | 1,42% | 491.920,00 |
| 29.01.2025 | 10,48 | 10,62 | 10,45 | 10,59 | 1,73% | 547.706,00 |
| 28.01.2025 | 10,46 | 10,55 | 10,34 | 10,41 | 0,10% | 466.730,00 |
| 27.01.2025 | 10,39 | 10,53 | 10,32 | 10,40 | 0,00% | 880.409,00 |
| 24.01.2025 | 10,65 | 10,65 | 10,36 | 10,40 | -2,26% | 578.690,00 |
| 23.01.2025 | 10,56 | 10,72 | 10,51 | 10,64 | 1,53% | 536.813,00 |
| 22.01.2025 | 10,51 | 10,64 | 10,35 | 10,48 | -0,66% | 801.466,00 |
| 21.01.2025 | 10,80 | 10,83 | 10,52 | 10,55 | -2,68% | 984.131,00 |
| 17.01.2025 | 10,78 | 11,03 | 10,71 | 10,84 | 0,00% | 799.037,00 |
| 16.01.2025 | 11,07 | 11,11 | 10,84 | 10,84 | -2,52% | 829.396,00 |
| 15.01.2025 | 11,11 | 11,14 | 10,96 | 11,12 | 0,54% | 740.029,00 |
| 14.01.2025 | 10,98 | 11,08 | 10,87 | 11,06 | 0,73% | 717.410,00 |