8,973$
-2,26%
Echtzeit-Aktienkurs SFL Corp Ltd
Bid:
Ask:
Aktienkurse zur SFL Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,18 | 9,18 | 8,91 | 8,98 | -2,18% | 1.273.204,00 |
| 31.07.2025 | 9,25 | 9,33 | 9,14 | 9,18 | -1,71% | 807.473,00 |
| 30.07.2025 | 9,47 | 9,50 | 9,27 | 9,34 | -1,48% | 840.426,00 |
| 29.07.2025 | 9,41 | 9,54 | 9,37 | 9,48 | 0,53% | 874.383,00 |
| 28.07.2025 | 9,40 | 9,49 | 9,33 | 9,43 | 1,07% | 877.254,00 |
| 25.07.2025 | 9,39 | 9,40 | 9,22 | 9,33 | -0,96% | 695.081,00 |
| 24.07.2025 | 9,38 | 9,46 | 9,32 | 9,42 | 0,00% | 733.999,00 |
| 23.07.2025 | 9,28 | 9,46 | 9,28 | 9,42 | 2,17% | 1.154.299,00 |
| 22.07.2025 | 9,02 | 9,26 | 9,00 | 9,22 | 2,22% | 806.097,00 |
| 21.07.2025 | 9,20 | 9,20 | 9,01 | 9,02 | -1,42% | 786.153,00 |
| 18.07.2025 | 9,33 | 9,33 | 9,12 | 9,15 | -1,19% | 969.762,00 |
| 17.07.2025 | 8,96 | 9,29 | 8,89 | 9,26 | 3,70% | 1.280.203,00 |
| 16.07.2025 | 8,91 | 8,96 | 8,78 | 8,93 | 0,22% | 769.157,00 |
| 15.07.2025 | 9,10 | 9,10 | 8,89 | 8,91 | -1,87% | 772.510,00 |
| 14.07.2025 | 9,09 | 9,13 | 8,98 | 9,08 | -1,20% | 757.882,00 |
| 11.07.2025 | 9,08 | 9,24 | 9,05 | 9,19 | 1,55% | 845.539,00 |
| 10.07.2025 | 8,84 | 9,12 | 8,82 | 9,05 | 2,03% | 1.155.445,00 |
| 09.07.2025 | 8,94 | 8,95 | 8,79 | 8,87 | -0,67% | 814.233,00 |
| 08.07.2025 | 8,96 | 9,05 | 8,91 | 8,93 | -0,11% | 840.301,00 |
| 07.07.2025 | 8,86 | 9,07 | 8,84 | 8,94 | 0,45% | 2.299.004,00 |
| 03.07.2025 | 8,85 | 8,91 | 8,83 | 8,90 | 0,34% | 388.150,00 |
| 02.07.2025 | 8,49 | 8,89 | 8,44 | 8,87 | 5,60% | 1.114.229,00 |
| 01.07.2025 | 8,32 | 8,46 | 8,21 | 8,40 | 0,84% | 958.141,00 |
| 30.06.2025 | 8,51 | 8,53 | 8,33 | 8,33 | -1,54% | 1.531.677,00 |
| 27.06.2025 | 8,58 | 8,63 | 8,38 | 8,46 | -1,86% | 3.278.768,00 |
| 26.06.2025 | 8,62 | 8,69 | 8,56 | 8,62 | 0,70% | 781.580,00 |
| 25.06.2025 | 8,50 | 8,62 | 8,46 | 8,56 | 0,59% | 847.554,00 |
| 24.06.2025 | 8,51 | 8,62 | 8,37 | 8,51 | -1,39% | 813.224,00 |
| 23.06.2025 | 8,66 | 8,77 | 8,57 | 8,63 | -0,12% | 942.985,00 |
| 20.06.2025 | 8,89 | 8,90 | 8,63 | 8,64 | -2,81% | 1.248.930,00 |
| 18.06.2025 | 8,75 | 8,98 | 8,67 | 8,89 | 1,02% | 1.612.543,00 |
| 17.06.2025 | 8,68 | 8,96 | 8,68 | 8,80 | 1,73% | 1.349.975,00 |
| 16.06.2025 | 8,61 | 8,71 | 8,52 | 8,65 | 0,70% | 1.438.439,00 |
| 13.06.2025 | 8,61 | 8,73 | 8,47 | 8,59 | 0,12% | 1.300.120,00 |
| 12.06.2025 | 8,58 | 8,73 | 8,55 | 8,58 | -3,81% | 1.237.006,00 |
| 11.06.2025 | 8,87 | 9,15 | 8,73 | 8,92 | 1,59% | 2.807.100,00 |
| 10.06.2025 | 8,76 | 8,80 | 8,66 | 8,78 | 0,92% | 1.235.189,00 |
| 09.06.2025 | 8,73 | 8,82 | 8,59 | 8,70 | 0,00% | 969.358,00 |
| 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% | 684.313,00 |
| 04.06.2025 | 8,68 | 8,79 | 8,61 | 8,68 | 0,70% | 725.812,00 |
| 03.06.2025 | 8,64 | 8,66 | 8,40 | 8,62 | 0,00% | 774.902,00 |
| 02.06.2025 | 8,66 | 8,68 | 8,52 | 8,62 | 0,47% | 690.316,00 |
| 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% | 756.358,00 |
| 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% | 873.937,00 |
| 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% | 1.312.758,00 |
| 21.05.2025 | 8,67 | 8,69 | 8,53 | 8,55 | -1,72% | 853.229,00 |
| 20.05.2025 | 8,75 | 8,76 | 8,58 | 8,70 | 0,00% | 912.738,00 |
| 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% | 1.184.425,00 |
| 14.05.2025 | 8,88 | 8,94 | 8,54 | 8,67 | -0,57% | 1.828.744,00 |
| 13.05.2025 | 8,70 | 8,83 | 8,58 | 8,72 | 1,75% | 1.589.624,00 |
| 12.05.2025 | 8,81 | 8,94 | 8,50 | 8,57 | 3,13% | 1.466.178,00 |
| 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% | 799.414,00 |
| 07.05.2025 | 8,30 | 8,31 | 8,16 | 8,24 | -0,60% | 779.039,00 |
| 06.05.2025 | 8,38 | 8,45 | 8,19 | 8,29 | -0,24% | 880.277,00 |
| 05.05.2025 | 8,27 | 8,41 | 8,23 | 8,31 | 0,36% | 787.990,00 |
| 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% | 1.014.162,00 |
| 30.04.2025 | 8,21 | 8,28 | 8,14 | 8,22 | -1,08% | 938.933,00 |
| 29.04.2025 | 8,11 | 8,36 | 8,09 | 8,31 | 2,72% | 901.765,00 |
| 28.04.2025 | 8,09 | 8,16 | 8,00 | 8,09 | 0,00% | 879.941,00 |
| 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% | 872.872,00 |
| 23.04.2025 | 7,84 | 7,90 | 7,73 | 7,80 | 1,30% | 1.022.797,00 |
| 22.04.2025 | 7,74 | 7,86 | 7,67 | 7,70 | -1,16% | 729.984,00 |
| 21.04.2025 | 7,76 | 7,85 | 7,65 | 7,79 | -0,13% | 1.112.246,00 |
| 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% | 1.049.456,00 |
| 15.04.2025 | 7,62 | 7,64 | 7,47 | 7,48 | -1,58% | 870.830,00 |
| 14.04.2025 | 7,83 | 7,85 | 7,53 | 7,60 | -1,55% | 1.021.542,00 |
| 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% | 1.544.272,00 |
| 09.04.2025 | 7,04 | 7,78 | 6,97 | 7,67 | 8,03% | 1.901.560,00 |
| 08.04.2025 | 7,70 | 7,70 | 7,01 | 7,10 | -4,95% | 1.837.620,00 |
| 07.04.2025 | 6,94 | 7,60 | 6,78 | 7,47 | 3,75% | 2.870.626,00 |
| 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% | 2.194.889,00 |
| 02.04.2025 | 8,20 | 8,27 | 8,10 | 8,24 | 0,24% | 1.088.428,00 |
| 01.04.2025 | 8,26 | 8,33 | 8,21 | 8,22 | 0,24% | 1.078.725,00 |
| 31.03.2025 | 8,10 | 8,31 | 8,04 | 8,20 | 0,61% | 2.166.724,00 |
| 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% | 908.123,00 |
| 26.03.2025 | 8,18 | 8,32 | 8,15 | 8,18 | 0,00% | 976.455,00 |
| 25.03.2025 | 8,25 | 8,36 | 8,13 | 8,18 | -0,49% | 1.862.759,00 |
| 24.03.2025 | 8,18 | 8,32 | 8,15 | 8,22 | 0,61% | 1.045.483,00 |
| 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% | 894.564,00 |
| 19.03.2025 | 8,40 | 8,59 | 8,36 | 8,55 | 2,03% | 1.129.070,00 |
| 18.03.2025 | 8,42 | 8,50 | 8,25 | 8,38 | 0,24% | 1.134.322,00 |
| 17.03.2025 | 8,31 | 8,58 | 8,31 | 8,36 | 0,36% | 1.365.566,00 |
| 14.03.2025 | 8,17 | 8,34 | 8,09 | 8,33 | 2,71% | 1.185.316,00 |
| 13.03.2025 | 8,38 | 8,52 | 8,06 | 8,11 | -3,34% | 1.692.100,00 |
| 12.03.2025 | 8,36 | 8,46 | 8,19 | 8,39 | -1,53% | 2.168.980,00 |
| 11.03.2025 | 8,85 | 8,87 | 8,35 | 8,52 | -2,52% | 2.688.446,00 |