11,800$
-0,84%
Echtzeit-Aktienkurs SFL Corp Ltd
Bid:
Ask:
Aktienkurse zur SFL Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,94 | 12,00 | 11,72 | 11,80 | -0,84% | 1.915.279,00 |
| 25.07.2024 | 11,87 | 12,09 | 11,78 | 11,90 | 0,17% | 2.845.656,00 |
| 24.07.2024 | 12,36 | 12,47 | 11,60 | 11,88 | -14,84% | 12.706.618,00 |
| 23.07.2024 | 13,92 | 14,05 | 13,80 | 13,95 | 0,14% | 609.478,00 |
| 22.07.2024 | 13,36 | 13,99 | 13,36 | 13,93 | 4,82% | 744.302,00 |
| 19.07.2024 | 13,39 | 13,43 | 13,26 | 13,29 | -0,45% | 394.774,00 |
| 18.07.2024 | 13,53 | 13,60 | 13,32 | 13,35 | -1,11% | 465.216,00 |
| 17.07.2024 | 13,53 | 13,62 | 13,41 | 13,50 | 0,00% | 585.114,00 |
| 16.07.2024 | 13,34 | 13,53 | 13,26 | 13,50 | 2,35% | 608.127,00 |
| 15.07.2024 | 13,16 | 13,40 | 13,07 | 13,19 | 0,53% | 654.802,00 |
| 12.07.2024 | 13,28 | 13,37 | 13,08 | 13,12 | -0,98% | 724.118,00 |
| 11.07.2024 | 13,19 | 13,30 | 13,06 | 13,25 | 1,38% | 597.768,00 |
| 10.07.2024 | 12,95 | 13,14 | 12,92 | 13,07 | 0,38% | 488.538,00 |
| 09.07.2024 | 13,16 | 13,22 | 12,95 | 13,02 | -1,14% | 887.877,00 |
| 08.07.2024 | 13,60 | 13,66 | 13,10 | 13,17 | -3,37% | 1.291.115,00 |
| 05.07.2024 | 14,00 | 14,00 | 13,48 | 13,63 | -2,92% | 739.962,00 |
| 03.07.2024 | 13,92 | 14,14 | 13,90 | 14,04 | 1,37% | 343.493,00 |
| 02.07.2024 | 13,85 | 13,92 | 13,76 | 13,85 | 0,29% | 394.547,00 |
| 01.07.2024 | 13,88 | 13,93 | 13,66 | 13,81 | -0,50% | 438.454,00 |
| 28.06.2024 | 13,95 | 14,00 | 13,75 | 13,88 | 0,07% | 1.578.518,00 |
| 27.06.2024 | 13,91 | 14,00 | 13,80 | 13,87 | 0,36% | 520.936,00 |
| 26.06.2024 | 13,75 | 13,85 | 13,66 | 13,82 | 0,80% | 528.002,00 |
| 25.06.2024 | 13,55 | 13,76 | 13,51 | 13,71 | 1,26% | 435.670,00 |
| 24.06.2024 | 13,47 | 13,60 | 13,43 | 13,54 | 0,74% | 477.350,00 |
| 21.06.2024 | 13,53 | 13,55 | 13,39 | 13,44 | -0,44% | 958.274,00 |
| 20.06.2024 | 13,30 | 13,63 | 13,28 | 13,50 | 1,73% | 604.355,00 |
| 18.06.2024 | 13,26 | 13,38 | 13,22 | 13,27 | 0,84% | 418.073,00 |
| 17.06.2024 | 13,15 | 13,25 | 13,02 | 13,16 | 0,46% | 464.531,00 |
| 14.06.2024 | 13,33 | 13,38 | 13,04 | 13,10 | -2,60% | 481.631,00 |
| 13.06.2024 | 13,63 | 13,63 | 13,37 | 13,45 | -1,68% | 402.734,00 |
| 12.06.2024 | 13,66 | 13,77 | 13,55 | 13,68 | 1,33% | 376.978,00 |
| 11.06.2024 | 13,60 | 13,60 | 13,43 | 13,50 | -1,75% | 381.686,00 |
| 10.06.2024 | 13,63 | 13,79 | 13,59 | 13,74 | 0,81% | 390.343,00 |
| 07.06.2024 | 13,75 | 13,79 | 13,59 | 13,63 | -1,45% | 526.235,00 |
| 06.06.2024 | 14,01 | 14,06 | 13,79 | 13,83 | -1,71% | 450.937,00 |
| 05.06.2024 | 14,12 | 14,20 | 14,01 | 14,07 | 0,07% | 610.466,00 |
| 04.06.2024 | 14,17 | 14,22 | 14,05 | 14,06 | -1,33% | 481.427,00 |
| 03.06.2024 | 14,35 | 14,35 | 14,12 | 14,25 | -0,42% | 369.315,00 |
| 31.05.2024 | 14,30 | 14,42 | 14,23 | 14,31 | 0,35% | 436.321,00 |
| 30.05.2024 | 14,09 | 14,28 | 13,99 | 14,26 | 1,57% | 471.367,00 |
| 29.05.2024 | 14,09 | 14,13 | 13,99 | 14,04 | -0,78% | 473.329,00 |
| 28.05.2024 | 14,21 | 14,27 | 14,08 | 14,15 | 0,00% | 557.142,00 |
| 24.05.2024 | 14,06 | 14,21 | 14,03 | 14,15 | -0,28% | 451.712,00 |
| 23.05.2024 | 14,28 | 14,36 | 14,08 | 14,19 | -0,56% | 626.700,00 |
| 22.05.2024 | 14,37 | 14,37 | 14,21 | 14,27 | -1,11% | 548.184,00 |
| 21.05.2024 | 14,32 | 14,62 | 14,31 | 14,43 | 0,70% | 792.823,00 |
| 20.05.2024 | 14,10 | 14,35 | 14,08 | 14,33 | 1,99% | 827.288,00 |
| 17.05.2024 | 14,20 | 14,28 | 13,96 | 14,05 | -1,06% | 1.012.497,00 |
| 16.05.2024 | 14,09 | 14,23 | 14,05 | 14,20 | 1,50% | 865.025,00 |
| 15.05.2024 | 14,14 | 14,19 | 13,86 | 13,99 | -1,41% | 1.070.327,00 |
| 14.05.2024 | 14,20 | 14,30 | 13,54 | 14,19 | -1,05% | 1.348.116,00 |
| 13.05.2024 | 14,35 | 14,45 | 14,28 | 14,34 | 0,35% | 879.798,00 |
| 10.05.2024 | 14,35 | 14,48 | 14,19 | 14,29 | 0,07% | 625.532,00 |
| 09.05.2024 | 14,03 | 14,30 | 14,03 | 14,28 | 1,78% | 585.989,00 |
| 08.05.2024 | 13,70 | 14,03 | 13,67 | 14,03 | 2,33% | 566.615,00 |
| 07.05.2024 | 13,53 | 13,78 | 13,51 | 13,71 | 1,26% | 495.664,00 |
| 06.05.2024 | 13,57 | 13,64 | 13,49 | 13,54 | 0,22% | 361.571,00 |
| 03.05.2024 | 13,65 | 13,70 | 13,50 | 13,51 | -0,88% | 449.313,00 |
| 02.05.2024 | 13,33 | 13,65 | 13,33 | 13,63 | 2,79% | 624.477,00 |
| 01.05.2024 | 13,35 | 13,40 | 13,11 | 13,26 | -0,53% | 681.161,00 |
| 30.04.2024 | 13,45 | 13,50 | 13,26 | 13,33 | -0,60% | 612.877,00 |
| 29.04.2024 | 13,24 | 13,44 | 13,16 | 13,41 | 1,28% | 691.611,00 |
| 26.04.2024 | 13,08 | 13,30 | 13,08 | 13,24 | 0,76% | 419.903,00 |
| 25.04.2024 | 13,00 | 13,14 | 12,96 | 13,14 | 0,84% | 447.374,00 |
| 24.04.2024 | 12,96 | 13,05 | 12,90 | 13,03 | 0,23% | 425.921,00 |
| 23.04.2024 | 12,77 | 13,07 | 12,75 | 13,00 | 1,48% | 400.460,00 |
| 22.04.2024 | 12,72 | 12,91 | 12,64 | 12,81 | 0,79% | 410.460,00 |
| 19.04.2024 | 12,50 | 12,74 | 12,46 | 12,71 | 2,01% | 537.159,00 |
| 18.04.2024 | 12,62 | 12,64 | 12,36 | 12,46 | -1,11% | 816.292,00 |
| 17.04.2024 | 12,67 | 12,76 | 12,56 | 12,60 | -0,32% | 428.766,00 |
| 16.04.2024 | 12,59 | 12,66 | 12,50 | 12,64 | -0,08% | 407.830,00 |
| 15.04.2024 | 12,59 | 12,77 | 12,57 | 12,65 | 0,56% | 398.540,00 |
| 12.04.2024 | 12,82 | 12,91 | 12,56 | 12,58 | -1,72% | 410.738,00 |
| 11.04.2024 | 12,59 | 12,82 | 12,59 | 12,80 | 1,99% | 754.806,00 |
| 10.04.2024 | 12,50 | 12,62 | 12,41 | 12,55 | -0,40% | 645.235,00 |
| 09.04.2024 | 12,79 | 12,82 | 12,56 | 12,60 | -1,33% | 645.974,00 |
| 08.04.2024 | 12,85 | 12,94 | 12,69 | 12,77 | -1,54% | 544.119,00 |
| 05.04.2024 | 13,08 | 13,08 | 12,89 | 12,97 | -0,54% | 482.648,00 |
| 04.04.2024 | 13,20 | 13,24 | 13,01 | 13,04 | -1,21% | 624.880,00 |
| 03.04.2024 | 13,31 | 13,36 | 13,16 | 13,20 | -1,12% | 607.421,00 |
| 02.04.2024 | 13,29 | 13,41 | 13,19 | 13,35 | 0,30% | 524.513,00 |
| 01.04.2024 | 13,24 | 13,45 | 13,22 | 13,31 | 0,99% | 543.841,00 |
| 28.03.2024 | 13,14 | 13,31 | 13,12 | 13,18 | 0,46% | 658.322,00 |
| 27.03.2024 | 13,10 | 13,20 | 13,05 | 13,12 | 0,31% | 548.022,00 |
| 26.03.2024 | 13,24 | 13,27 | 12,98 | 13,08 | -1,13% | 693.214,00 |
| 25.03.2024 | 13,35 | 13,45 | 13,22 | 13,23 | -0,60% | 370.180,00 |
| 22.03.2024 | 13,42 | 13,45 | 13,29 | 13,31 | -0,82% | 418.186,00 |
| 21.03.2024 | 13,38 | 13,46 | 13,32 | 13,42 | 0,75% | 690.146,00 |
| 20.03.2024 | 12,93 | 13,39 | 12,87 | 13,32 | 2,70% | 728.904,00 |
| 19.03.2024 | 12,92 | 13,00 | 12,85 | 12,97 | 0,39% | 505.269,00 |
| 18.03.2024 | 12,83 | 12,94 | 12,71 | 12,92 | 0,86% | 691.640,00 |
| 15.03.2024 | 13,06 | 13,17 | 12,80 | 12,81 | -2,14% | 1.444.920,00 |
| 14.03.2024 | 13,20 | 13,20 | 12,95 | 13,09 | -2,53% | 701.697,00 |
| 13.03.2024 | 13,51 | 13,58 | 13,41 | 13,43 | -0,74% | 579.746,00 |
| 12.03.2024 | 13,46 | 13,58 | 13,45 | 13,53 | 0,52% | 574.525,00 |
| 11.03.2024 | 13,52 | 13,57 | 13,40 | 13,46 | -0,66% | 497.329,00 |
| 08.03.2024 | 13,60 | 13,66 | 13,44 | 13,55 | -0,15% | 576.737,00 |
| 07.03.2024 | 13,56 | 13,65 | 13,55 | 13,57 | 0,07% | 647.513,00 |
| 06.03.2024 | 13,68 | 13,74 | 13,54 | 13,56 | -0,29% | 762.763,00 |
| 05.03.2024 | 13,44 | 13,67 | 13,43 | 13,60 | 1,42% | 918.743,00 |