11,030$
-2,56%
Echtzeit-Aktienkurs SFL Corp Ltd
Bid:
Ask:
Aktienkurse zur SFL Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,25 | 11,26 | 11,00 | 11,04 | -2,47% | 1.365.613,00 |
| 28.05.2026 | 11,51 | 11,61 | 11,29 | 11,32 | -1,57% | 1.334.220,00 |
| 27.05.2026 | 11,77 | 11,80 | 11,45 | 11,50 | -4,72% | 1.508.554,00 |
| 26.05.2026 | 12,22 | 12,27 | 11,98 | 12,07 | -1,71% | 1.940.441,00 |
| 22.05.2026 | 12,60 | 12,60 | 12,23 | 12,28 | -2,85% | 1.808.191,00 |
| 21.05.2026 | 12,60 | 12,86 | 12,49 | 12,64 | -0,63% | 1.451.044,00 |
| 20.05.2026 | 12,51 | 12,78 | 12,48 | 12,72 | 1,84% | 1.895.718,00 |
| 19.05.2026 | 12,51 | 12,63 | 12,40 | 12,49 | -0,16% | 1.248.824,00 |
| 18.05.2026 | 12,48 | 12,64 | 12,31 | 12,51 | 0,24% | 1.834.869,00 |
| 15.05.2026 | 12,54 | 12,56 | 12,27 | 12,48 | -0,79% | 1.190.215,00 |
| 14.05.2026 | 12,50 | 12,60 | 12,31 | 12,58 | 1,29% | 1.763.276,00 |
| 13.05.2026 | 12,78 | 12,94 | 12,23 | 12,42 | -2,97% | 1.818.979,00 |
| 12.05.2026 | 12,10 | 12,90 | 12,05 | 12,80 | 6,67% | 2.667.407,00 |
| 11.05.2026 | 11,95 | 12,04 | 11,78 | 12,00 | 0,00% | 1.124.360,00 |
| 08.05.2026 | 11,97 | 12,09 | 11,89 | 12,00 | 0,76% | 980.360,00 |
| 07.05.2026 | 11,73 | 11,97 | 11,70 | 11,91 | 1,10% | 1.113.806,00 |
| 06.05.2026 | 11,65 | 11,89 | 11,56 | 11,78 | -0,42% | 1.320.790,00 |
| 05.05.2026 | 11,70 | 11,86 | 11,65 | 11,83 | 1,81% | 992.781,00 |
| 04.05.2026 | 11,56 | 11,69 | 11,53 | 11,62 | 0,26% | 1.143.901,00 |
| 01.05.2026 | 11,51 | 11,60 | 11,29 | 11,59 | 0,52% | 840.414,00 |
| 30.04.2026 | 11,32 | 11,55 | 11,30 | 11,53 | 1,68% | 892.817,00 |
| 29.04.2026 | 11,44 | 11,51 | 11,28 | 11,34 | -0,44% | 1.189.821,00 |
| 28.04.2026 | 11,20 | 11,45 | 11,19 | 11,39 | 1,97% | 1.389.674,00 |
| 27.04.2026 | 11,05 | 11,17 | 11,01 | 11,17 | 2,20% | 1.084.964,00 |
| 24.04.2026 | 10,81 | 10,94 | 10,76 | 10,93 | 1,02% | 955.526,00 |
| 23.04.2026 | 10,90 | 10,93 | 10,77 | 10,82 | -0,09% | 1.136.152,00 |
| 22.04.2026 | 10,86 | 10,87 | 10,57 | 10,83 | 0,37% | 907.549,00 |
| 21.04.2026 | 11,12 | 11,14 | 10,74 | 10,79 | -2,44% | 1.104.726,00 |
| 20.04.2026 | 11,01 | 11,10 | 10,85 | 11,06 | -0,09% | 944.011,00 |
| 17.04.2026 | 10,93 | 11,12 | 10,78 | 11,07 | 1,56% | 1.063.162,00 |
| 16.04.2026 | 10,85 | 10,95 | 10,71 | 10,90 | 0,09% | 758.290,00 |
| 15.04.2026 | 10,87 | 11,00 | 10,78 | 10,89 | 1,21% | 811.472,00 |
| 14.04.2026 | 10,85 | 10,92 | 10,74 | 10,76 | -0,92% | 1.020.573,00 |
| 13.04.2026 | 10,89 | 11,01 | 10,83 | 10,86 | 0,18% | 1.223.092,00 |
| 10.04.2026 | 10,90 | 10,92 | 10,65 | 10,84 | -0,73% | 1.082.862,00 |
| 09.04.2026 | 11,05 | 11,20 | 10,89 | 10,92 | -1,36% | 1.263.275,00 |
| 08.04.2026 | 10,89 | 11,09 | 10,62 | 11,07 | 0,73% | 1.309.115,00 |
| 07.04.2026 | 10,98 | 11,14 | 10,90 | 10,99 | 0,18% | 1.792.172,00 |
| 06.04.2026 | 10,87 | 11,00 | 10,81 | 10,97 | 0,37% | 1.044.588,00 |
| 02.04.2026 | 10,63 | 10,97 | 10,63 | 10,93 | 2,82% | 1.402.832,00 |
| 01.04.2026 | 10,77 | 10,80 | 10,61 | 10,63 | -1,48% | 1.473.949,00 |
| 31.03.2026 | 10,72 | 10,95 | 10,66 | 10,79 | 1,79% | 1.302.988,00 |
| 30.03.2026 | 10,52 | 10,70 | 10,33 | 10,60 | 0,09% | 1.669.603,00 |
| 27.03.2026 | 10,62 | 10,69 | 10,53 | 10,59 | -0,47% | 867.510,00 |
| 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 |