13,237$
0,74%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 454.424,00 |
| 24.04.2024 | 12,96 | 13,05 | 12,90 | 13,03 | 0,23% | 460.250,00 |
| 23.04.2024 | 12,77 | 13,07 | 12,75 | 13,00 | 1,48% | 401.081,00 |
| 22.04.2024 | 12,72 | 12,91 | 12,64 | 12,81 | 0,79% | 410.510,00 |
| 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% | 816.316,00 |
| 17.04.2024 | 12,67 | 12,76 | 12,56 | 12,60 | -0,32% | 428.890,00 |
| 16.04.2024 | 12,59 | 12,66 | 12,50 | 12,64 | -0,08% | 407.845,00 |
| 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% | 755.006,00 |
| 10.04.2024 | 12,50 | 12,62 | 12,41 | 12,55 | -0,40% | 646.939,00 |
| 09.04.2024 | 12,79 | 12,82 | 12,56 | 12,60 | -1,33% | 646.975,00 |
| 08.04.2024 | 12,85 | 12,94 | 12,69 | 12,77 | -1,54% | 544.132,00 |
| 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% | 629.622,00 |
| 03.04.2024 | 13,31 | 13,36 | 13,16 | 13,20 | -1,12% | 607.439,00 |
| 02.04.2024 | 13,29 | 13,41 | 13,19 | 13,35 | 0,30% | 524.588,00 |
| 01.04.2024 | 13,24 | 13,45 | 13,22 | 13,31 | 0,99% | 543.852,00 |
| 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% | 550.665,00 |
| 26.03.2024 | 13,24 | 13,27 | 12,98 | 13,08 | -1,13% | 695.456,00 |
| 25.03.2024 | 13,35 | 13,45 | 13,22 | 13,23 | -0,60% | 370.286,00 |
| 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% | 690.514,00 |
| 20.03.2024 | 12,93 | 13,39 | 12,87 | 13,32 | 2,70% | 728.910,00 |
| 19.03.2024 | 12,92 | 13,00 | 12,85 | 12,97 | 0,39% | 505.469,00 |
| 18.03.2024 | 12,83 | 12,94 | 12,71 | 12,92 | 0,86% | 692.039,00 |
| 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% | 703.555,00 |
| 13.03.2024 | 13,51 | 13,58 | 13,41 | 13,43 | -0,74% | 579.751,00 |
| 12.03.2024 | 13,46 | 13,58 | 13,45 | 13,53 | 0,52% | 576.725,00 |
| 11.03.2024 | 13,52 | 13,57 | 13,40 | 13,46 | -0,66% | 501.918,00 |
| 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% | 655.407,00 |
| 06.03.2024 | 13,68 | 13,74 | 13,54 | 13,56 | -0,29% | 766.796,00 |
| 05.03.2024 | 13,44 | 13,67 | 13,43 | 13,60 | 1,42% | 923.370,00 |
| 04.03.2024 | 13,57 | 13,65 | 13,41 | 13,41 | -0,59% | 930.071,00 |
| 01.03.2024 | 13,43 | 13,54 | 13,37 | 13,49 | 0,97% | 754.522,00 |
| 29.02.2024 | 13,43 | 13,49 | 13,33 | 13,36 | -0,37% | 920.188,00 |
| 28.02.2024 | 13,35 | 13,47 | 13,33 | 13,41 | 0,45% | 803.580,00 |
| 27.02.2024 | 13,46 | 13,48 | 13,26 | 13,35 | -0,30% | 811.965,00 |
| 26.02.2024 | 13,12 | 13,41 | 13,11 | 13,39 | 1,59% | 2.110.081,00 |
| 23.02.2024 | 13,00 | 13,18 | 12,87 | 13,18 | 1,07% | 874.679,00 |
| 22.02.2024 | 12,93 | 13,04 | 12,82 | 13,04 | 0,77% | 884.497,00 |
| 21.02.2024 | 12,76 | 12,95 | 12,73 | 12,94 | 1,57% | 770.802,00 |
| 20.02.2024 | 12,80 | 12,87 | 12,65 | 12,74 | -0,93% | 999.040,00 |
| 16.02.2024 | 12,77 | 12,97 | 12,68 | 12,86 | 0,78% | 1.211.104,00 |
| 15.02.2024 | 12,01 | 12,79 | 11,92 | 12,76 | 7,32% | 1.760.486,00 |
| 14.02.2024 | 12,22 | 12,24 | 11,72 | 11,89 | -1,08% | 1.360.549,00 |
| 13.02.2024 | 12,03 | 12,08 | 11,89 | 12,02 | -0,83% | 1.094.890,00 |
| 12.02.2024 | 12,00 | 12,20 | 11,97 | 12,12 | 1,59% | 1.046.543,00 |
| 09.02.2024 | 11,95 | 12,02 | 11,87 | 11,93 | -0,33% | 650.419,00 |
| 08.02.2024 | 11,75 | 11,97 | 11,70 | 11,97 | 0,76% | 934.150,00 |
| 07.02.2024 | 11,84 | 11,92 | 11,74 | 11,88 | 0,51% | 744.400,00 |
| 06.02.2024 | 11,83 | 11,97 | 11,82 | 11,82 | 0,34% | 451.025,00 |
| 05.02.2024 | 11,84 | 11,84 | 11,68 | 11,78 | -0,67% | 533.124,00 |
| 02.02.2024 | 12,01 | 12,05 | 11,84 | 11,86 | -2,23% | 693.429,00 |
| 01.02.2024 | 12,18 | 12,36 | 11,87 | 12,13 | -0,33% | 1.025.572,00 |
| 31.01.2024 | 12,30 | 12,31 | 12,15 | 12,17 | -0,90% | 526.979,00 |
| 30.01.2024 | 12,18 | 12,30 | 12,10 | 12,28 | 0,57% | 429.060,00 |
| 29.01.2024 | 12,26 | 12,28 | 12,12 | 12,21 | -0,49% | 477.130,00 |
| 26.01.2024 | 12,24 | 12,33 | 12,15 | 12,27 | 0,49% | 531.313,00 |
| 25.01.2024 | 12,34 | 12,34 | 12,07 | 12,21 | 0,00% | 721.675,00 |
| 24.01.2024 | 12,20 | 12,26 | 12,14 | 12,21 | 1,16% | 649.821,00 |
| 23.01.2024 | 12,10 | 12,14 | 12,01 | 12,07 | -0,49% | 594.634,00 |
| 22.01.2024 | 12,07 | 12,20 | 12,01 | 12,13 | 0,50% | 580.591,00 |
| 19.01.2024 | 12,10 | 12,10 | 11,95 | 12,07 | 0,17% | 518.419,00 |
| 18.01.2024 | 11,99 | 12,05 | 11,93 | 12,05 | 0,84% | 532.800,00 |
| 17.01.2024 | 11,80 | 12,00 | 11,76 | 11,95 | 0,50% | 547.450,00 |
| 16.01.2024 | 11,96 | 11,99 | 11,81 | 11,89 | -0,08% | 680.980,00 |
| 12.01.2024 | 11,97 | 12,05 | 11,87 | 11,90 | 1,28% | 726.705,00 |
| 11.01.2024 | 11,60 | 11,76 | 11,47 | 11,75 | 1,12% | 696.418,00 |
| 10.01.2024 | 11,66 | 11,77 | 11,57 | 11,62 | -0,09% | 511.070,00 |
| 09.01.2024 | 11,86 | 11,86 | 11,55 | 11,63 | -2,10% | 1.026.038,00 |
| 08.01.2024 | 11,86 | 11,89 | 11,67 | 11,88 | -1,33% | 735.645,00 |
| 05.01.2024 | 11,73 | 12,10 | 11,73 | 12,04 | 2,64% | 1.005.103,00 |
| 04.01.2024 | 11,73 | 11,87 | 11,68 | 11,73 | 1,21% | 854.407,00 |
| 03.01.2024 | 11,41 | 11,66 | 11,40 | 11,59 | 1,93% | 874.037,00 |
| 02.01.2024 | 11,37 | 11,49 | 11,31 | 11,37 | 0,80% | 746.311,00 |
| 29.12.2023 | 11,36 | 11,36 | 11,17 | 11,28 | -0,70% | 852.583,00 |
| 28.12.2023 | 11,46 | 11,53 | 11,33 | 11,36 | -1,39% | 657.319,00 |
| 27.12.2023 | 11,55 | 11,67 | 11,51 | 11,52 | -0,86% | 577.909,00 |
| 26.12.2023 | 11,73 | 11,75 | 11,52 | 11,62 | -0,77% | 685.501,00 |
| 22.12.2023 | 11,60 | 11,74 | 11,60 | 11,71 | 1,47% | 795.078,00 |
| 21.12.2023 | 11,32 | 11,55 | 11,32 | 11,54 | 2,58% | 915.940,00 |
| 20.12.2023 | 11,39 | 11,49 | 11,24 | 11,25 | -0,97% | 880.241,00 |
| 19.12.2023 | 11,30 | 11,39 | 11,25 | 11,36 | 0,89% | 559.034,00 |
| 18.12.2023 | 11,15 | 11,42 | 11,15 | 11,26 | 1,44% | 884.141,00 |
| 15.12.2023 | 11,07 | 11,23 | 10,99 | 11,10 | 0,54% | 1.330.584,00 |
| 14.12.2023 | 11,16 | 11,20 | 11,00 | 11,04 | -1,69% | 975.633,00 |
| 13.12.2023 | 11,05 | 11,24 | 10,96 | 11,23 | 1,72% | 857.703,00 |
| 12.12.2023 | 11,07 | 11,08 | 10,95 | 11,04 | 0,00% | 603.870,00 |
| 11.12.2023 | 11,17 | 11,17 | 10,99 | 11,04 | -1,16% | 747.453,00 |
| 08.12.2023 | 11,07 | 11,17 | 11,06 | 11,17 | 1,55% | 544.428,00 |
| 07.12.2023 | 11,10 | 11,11 | 10,91 | 11,00 | -0,45% | 836.976,00 |
| 06.12.2023 | 11,34 | 11,40 | 11,03 | 11,05 | -2,81% | 952.864,00 |
| 05.12.2023 | 11,53 | 11,57 | 11,37 | 11,37 | -1,39% | 641.977,00 |
| 04.12.2023 | 11,55 | 11,67 | 11,48 | 11,53 | 0,00% | 827.906,00 |