10,826$
0,15%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 10,93 | 10,93 | 10,68 | 10,81 | -1,46% | 134,00 |
| 04.03.2026 | 11,00 | 11,09 | 10,92 | 10,97 | -0,36% | 134,00 |
| 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% | 134,00 |
| 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 | 0,67% | 1.039.200,00 |
| 19.01.2026 | 8,19 | 8,21 | 8,19 | 8,20 | -0,55% | - |
| 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 | 8,49 | 8,55 | 8,40 | 8,47 | 0,59% | 1.139.458,00 |
| 13.01.2026 | 8,40 | 8,53 | 8,38 | 8,42 | 1,08% | 1.604.188,00 |
| 12.01.2026 | 8,32 | 8,44 | 8,24 | 8,33 | 0,36% | 1.048.622,00 |
| 09.01.2026 | 8,36 | 8,37 | 8,20 | 8,30 | -0,48% | 1.889.826,00 |
| 08.01.2026 | 8,23 | 8,40 | 8,16 | 8,34 | 1,34% | 1.056.587,00 |
| 07.01.2026 | 8,12 | 8,27 | 8,04 | 8,23 | 2,24% | 1.567.392,00 |
| 06.01.2026 | 7,97 | 8,22 | 7,96 | 8,05 | 1,90% | 1.290.466,00 |
| 05.01.2026 | 8,13 | 8,20 | 7,90 | 7,90 | 0,13% | 1.330.810,00 |
| 02.01.2026 | 7,85 | 7,91 | 7,75 | 7,89 | 1,02% | 1.097.277,00 |
| 31.12.2025 | 7,69 | 7,83 | 7,66 | 7,81 | 1,43% | 1.000.176,00 |
| 30.12.2025 | 7,77 | 7,84 | 7,69 | 7,70 | -0,65% | 1.159.928,00 |
| 29.12.2025 | 7,78 | 7,83 | 7,72 | 7,75 | -0,51% | 1.062.199,00 |
| 26.12.2025 | 7,72 | 7,80 | 7,67 | 7,79 | 0,91% | 740.228,00 |
| 24.12.2025 | 7,66 | 7,74 | 7,58 | 7,72 | 0,52% | 718.365,00 |
| 23.12.2025 | 7,64 | 7,74 | 7,60 | 7,68 | 0,26% | 952.166,00 |
| 22.12.2025 | 7,78 | 7,88 | 7,64 | 7,66 | -1,54% | 1.162.149,00 |
| 19.12.2025 | 7,62 | 7,87 | 7,62 | 7,78 | 2,50% | 1.662.111,00 |
| 18.12.2025 | 7,62 | 7,63 | 7,53 | 7,59 | -0,13% | 1.023.404,00 |
| 17.12.2025 | 7,70 | 7,74 | 7,52 | 7,60 | -0,52% | 1.403.181,00 |
| 16.12.2025 | 7,81 | 7,81 | 7,64 | 7,64 | -2,55% | 1.160.055,00 |
| 15.12.2025 | 7,75 | 7,90 | 7,71 | 7,84 | 1,16% | 1.548.126,00 |
| 12.12.2025 | 7,87 | 7,89 | 7,71 | 7,75 | -4,20% | 1.771.806,00 |
| 11.12.2025 | 8,24 | 8,26 | 8,04 | 8,09 | -1,46% | 1.794.463,00 |
| 10.12.2025 | 8,37 | 8,37 | 8,11 | 8,21 | -1,68% | 1.447.797,00 |
| 09.12.2025 | 8,30 | 8,41 | 8,22 | 8,35 | 0,60% | 1.783.366,00 |
| 08.12.2025 | 8,33 | 8,42 | 8,29 | 8,30 | -0,12% | 1.070.614,00 |
| 05.12.2025 | 8,34 | 8,39 | 8,28 | 8,31 | 0,12% | 715.989,00 |
| 04.12.2025 | 8,38 | 8,39 | 8,24 | 8,30 | -0,72% | 855.512,00 |
| 03.12.2025 | 8,30 | 8,41 | 8,30 | 8,36 | 1,70% | 1.141.437,00 |
| 02.12.2025 | 8,19 | 8,25 | 8,08 | 8,22 | 0,24% | 819.008,00 |
| 01.12.2025 | 8,27 | 8,29 | 8,18 | 8,20 | -0,36% | 1.167.369,00 |
| 28.11.2025 | 8,20 | 8,25 | 8,17 | 8,23 | 0,86% | 692.780,00 |
| 26.11.2025 | 8,18 | 8,27 | 8,16 | 8,16 | -0,73% | 1.004.471,00 |
| 25.11.2025 | 8,17 | 8,23 | 8,10 | 8,22 | 0,49% | 750.450,00 |
| 24.11.2025 | 8,09 | 8,22 | 8,00 | 8,18 | -0,85% | 1.084.535,00 |
| 21.11.2025 | 8,08 | 8,26 | 7,97 | 8,25 | 1,98% | 1.338.709,00 |
| 20.11.2025 | 8,20 | 8,38 | 8,08 | 8,09 | -1,22% | 1.481.330,00 |
| 19.11.2025 | 8,10 | 8,23 | 8,05 | 8,19 | -0,85% | 1.332.939,00 |
| 18.11.2025 | 8,16 | 8,27 | 8,10 | 8,26 | 0,49% | 1.089.188,00 |
| 17.11.2025 | 8,14 | 8,35 | 8,06 | 8,22 | 0,37% | 1.392.240,00 |
| 14.11.2025 | 8,06 | 8,19 | 7,97 | 8,19 | 0,61% | 1.315.873,00 |
| 13.11.2025 | 8,23 | 8,36 | 8,11 | 8,14 | -1,33% | 1.395.225,00 |
| 12.11.2025 | 8,43 | 8,43 | 8,21 | 8,25 | -1,20% | 1.969.488,00 |
| 11.11.2025 | 7,87 | 8,47 | 7,85 | 8,35 | 9,44% | 4.493.238,00 |
| 10.11.2025 | 7,63 | 7,70 | 7,52 | 7,63 | 0,39% | 1.316.051,00 |
| 07.11.2025 | 7,46 | 7,60 | 7,41 | 7,60 | 1,88% | 912.647,00 |
| 06.11.2025 | 7,45 | 7,57 | 7,43 | 7,46 | 0,13% | 897.917,00 |
| 05.11.2025 | 7,34 | 7,49 | 7,34 | 7,45 | 1,78% | 860.916,00 |
| 04.11.2025 | 7,33 | 7,49 | 7,27 | 7,32 | -1,48% | 1.467.675,00 |
| 03.11.2025 | 7,43 | 7,45 | 7,36 | 7,43 | -0,40% | 1.068.859,00 |
| 31.10.2025 | 7,27 | 7,49 | 7,22 | 7,46 | 3,04% | 1.307.654,00 |
| 30.10.2025 | 7,17 | 7,28 | 7,11 | 7,24 | 0,70% | 1.016.371,00 |
| 29.10.2025 | 7,31 | 7,38 | 7,14 | 7,19 | -1,51% | 1.126.417,00 |
| 28.10.2025 | 7,00 | 7,33 | 6,99 | 7,30 | 3,84% | 2.193.070,00 |
| 27.10.2025 | 7,04 | 7,08 | 7,00 | 7,03 | -0,14% | 1.125.821,00 |
| 24.10.2025 | 7,12 | 7,14 | 7,01 | 7,04 | -1,26% | 593.551,00 |
| 23.10.2025 | 7,07 | 7,16 | 7,07 | 7,13 | 1,86% | - |
| 22.10.2025 | 6,84 | 7,02 | 6,83 | 7,00 | 2,34% | 973.056,00 |
| 21.10.2025 | 7,00 | 7,01 | 6,82 | 6,84 | -2,56% | 1.409.440,00 |
| 20.10.2025 | 7,00 | 7,16 | 6,99 | 7,02 | 0,65% | 1.219.790,00 |
| 17.10.2025 | 6,96 | 6,98 | 6,80 | 6,97 | 0,35% | - |
| 16.10.2025 | 7,00 | 7,15 | 6,90 | 6,95 | -1,00% | 1.355.857,00 |
| 15.10.2025 | 6,96 | 7,07 | 6,93 | 7,02 | 2,33% | 1.238.905,00 |
| 14.10.2025 | 6,89 | 6,90 | 6,73 | 6,86 | -1,01% | 1.544.434,00 |
| 13.10.2025 | 7,00 | 7,07 | 6,91 | 6,93 | -0,14% | 1.141.092,00 |