12,345$
0,37%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,29 | 12,38 | 12,26 | 12,35 | 0,37% | 88.010,00 |
| 30.07.2026 | 12,11 | 12,33 | 12,05 | 12,30 | 1,40% | 1.291.435,00 |
| 29.07.2026 | 12,21 | 12,30 | 11,99 | 12,13 | 0,00% | 1.566.196,00 |
| 28.07.2026 | 12,00 | 12,21 | 11,93 | 12,13 | 1,59% | 1.379.774,00 |
| 27.07.2026 | 11,63 | 11,97 | 11,56 | 11,94 | 0,17% | 1.319.180,00 |
| 24.07.2026 | 11,90 | 12,05 | 11,80 | 11,92 | 0,51% | 1.601.288,00 |
| 23.07.2026 | 11,43 | 11,86 | 11,35 | 11,86 | 4,49% | 2.750.753,00 |
| 22.07.2026 | 11,45 | 11,47 | 11,29 | 11,35 | -0,79% | 1.042.352,00 |
| 21.07.2026 | 11,30 | 11,50 | 11,16 | 11,44 | 1,78% | 1.142.231,00 |
| 20.07.2026 | 11,21 | 11,42 | 11,21 | 11,24 | 1,17% | 1.219.224,00 |
| 17.07.2026 | 11,15 | 11,41 | 10,95 | 11,11 | -1,59% | 943.398,00 |
| 16.07.2026 | 11,25 | 11,41 | 11,24 | 11,29 | -0,27% | 1.199.400,00 |
| 15.07.2026 | 11,33 | 11,36 | 11,17 | 11,32 | 0,18% | 1.156.536,00 |
| 14.07.2026 | 11,20 | 11,45 | 11,20 | 11,30 | 1,71% | 1.349.820,00 |
| 13.07.2026 | 11,22 | 11,29 | 11,11 | 11,11 | 0,00% | 757.566,00 |
| 10.07.2026 | 10,84 | 11,12 | 10,84 | 11,11 | 2,97% | 867.241,00 |
| 09.07.2026 | 10,90 | 11,12 | 10,59 | 10,79 | -2,35% | 1.506.253,00 |
| 08.07.2026 | 11,01 | 11,17 | 10,96 | 11,05 | 0,73% | 1.898.854,00 |
| 07.07.2026 | 11,07 | 11,09 | 10,91 | 10,97 | 0,37% | 1.263.488,00 |
| 06.07.2026 | 10,58 | 11,12 | 10,49 | 10,93 | 3,21% | 1.106.413,00 |
| 02.07.2026 | 10,48 | 10,70 | 10,48 | 10,59 | 3,32% | 1.340.094,00 |
| 01.07.2026 | 10,20 | 10,38 | 10,20 | 10,25 | 0,49% | 1.477.293,00 |
| 30.06.2026 | 10,30 | 10,36 | 10,07 | 10,20 | -1,54% | 2.370.670,00 |
| 29.06.2026 | 10,64 | 10,68 | 10,32 | 10,36 | -1,61% | 1.483.264,00 |
| 26.06.2026 | 10,67 | 10,71 | 10,21 | 10,53 | -1,96% | 6.039.585,00 |
| 25.06.2026 | 11,08 | 11,13 | 10,68 | 10,74 | -3,76% | 1.469.744,00 |
| 24.06.2026 | 11,43 | 11,46 | 11,10 | 11,16 | -2,87% | 1.390.310,00 |
| 23.06.2026 | 11,18 | 11,56 | 11,11 | 11,49 | 2,13% | 1.850.022,00 |
| 22.06.2026 | 10,90 | 11,33 | 10,90 | 11,25 | 4,07% | 2.344.532,00 |
| 18.06.2026 | 10,99 | 11,00 | 10,59 | 10,81 | -1,46% | 1.939.193,00 |
| 17.06.2026 | 11,25 | 11,31 | 10,93 | 10,97 | -2,66% | 1.449.296,00 |
| 16.06.2026 | 11,37 | 11,43 | 11,21 | 11,27 | -1,49% | 1.889.362,00 |
| 15.06.2026 | 11,38 | 11,46 | 11,31 | 11,44 | -0,44% | 1.751.156,00 |
| 12.06.2026 | 11,16 | 11,49 | 11,12 | 11,49 | 2,68% | 2.045.729,00 |
| 11.06.2026 | 11,35 | 11,41 | 11,17 | 11,19 | 0,45% | 1.228.344,00 |
| 10.06.2026 | 11,10 | 11,33 | 11,08 | 11,14 | 0,27% | 1.119.938,00 |
| 09.06.2026 | 10,98 | 11,13 | 10,89 | 11,11 | 1,00% | 1.369.702,00 |
| 08.06.2026 | 11,04 | 11,08 | 10,92 | 11,00 | 0,36% | 1.318.754,00 |
| 05.06.2026 | 10,94 | 11,13 | 10,90 | 10,96 | 0,00% | 1.052.653,00 |
| 04.06.2026 | 11,03 | 11,11 | 10,93 | 10,96 | -0,36% | 797.305,00 |
| 03.06.2026 | 11,11 | 11,19 | 10,98 | 11,00 | -1,52% | 1.159.855,00 |
| 02.06.2026 | 11,10 | 11,26 | 11,05 | 11,17 | 0,63% | 1.335.418,00 |
| 01.06.2026 | 11,06 | 11,12 | 10,99 | 11,10 | 0,54% | 1.202.527,00 |
| 29.05.2026 | 11,25 | 11,26 | 11,00 | 11,04 | -2,47% | 1.366.207,00 |
| 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 |