8,334$
0,66%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 8,26 | 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 |
| 10.03.2025 | 9,00 | 9,01 | 8,68 | 8,74 | -3,10% | 1.936.215,00 |
| 07.03.2025 | 8,90 | 9,12 | 8,90 | 9,02 | 1,69% | 1.192.718,00 |
| 06.03.2025 | 8,70 | 8,89 | 8,64 | 8,87 | 2,31% | 1.821.186,00 |
| 05.03.2025 | 8,87 | 8,92 | 8,53 | 8,67 | -1,48% | 1.870.803,00 |
| 04.03.2025 | 8,66 | 8,91 | 8,53 | 8,80 | 1,03% | 1.379.447,00 |
| 03.03.2025 | 9,10 | 9,20 | 8,66 | 8,71 | -3,54% | 2.060.562,00 |
| 28.02.2025 | 9,11 | 9,26 | 9,00 | 9,03 | -1,31% | 1.472.374,00 |
| 27.02.2025 | 9,10 | 9,18 | 9,02 | 9,15 | 0,55% | 1.648.309,00 |
| 26.02.2025 | 9,14 | 9,24 | 9,05 | 9,10 | -0,11% | 1.436.352,00 |
| 25.02.2025 | 9,39 | 9,41 | 9,08 | 9,11 | -2,67% | 1.525.469,00 |
| 24.02.2025 | 9,36 | 9,43 | 9,19 | 9,36 | 0,43% | 1.350.295,00 |
| 21.02.2025 | 9,45 | 9,45 | 9,28 | 9,32 | -0,75% | 1.301.967,00 |
| 20.02.2025 | 9,50 | 9,56 | 9,31 | 9,39 | -1,57% | 1.787.639,00 |
| 19.02.2025 | 9,68 | 9,72 | 9,47 | 9,54 | -1,75% | 1.671.639,00 |
| 18.02.2025 | 9,56 | 9,89 | 9,50 | 9,71 | 0,98% | 1.938.824,00 |
| 17.02.2025 | 9,60 | 9,62 | 9,58 | 9,62 | 1,86% | - |
| 14.02.2025 | 10,02 | 10,05 | 9,43 | 9,44 | -4,07% | 3.165.489,00 |
| 13.02.2025 | 10,28 | 10,28 | 9,77 | 9,84 | -5,11% | 2.374.820,00 |
| 12.02.2025 | 10,47 | 10,84 | 10,29 | 10,37 | -5,64% | 1.556.505,00 |
| 11.02.2025 | 10,98 | 11,08 | 10,90 | 10,99 | 0,55% | 712.991,00 |
| 10.02.2025 | 10,93 | 11,00 | 10,81 | 10,93 | 0,74% | 514.392,00 |
| 07.02.2025 | 10,84 | 10,97 | 10,81 | 10,85 | 0,09% | 504.243,00 |
| 06.02.2025 | 11,05 | 11,13 | 10,83 | 10,84 | -1,63% | 566.066,00 |
| 05.02.2025 | 10,93 | 11,04 | 10,87 | 11,02 | 0,73% | 551.048,00 |
| 04.02.2025 | 10,60 | 10,96 | 10,48 | 10,94 | 3,70% | 593.388,00 |
| 03.02.2025 | 10,49 | 10,70 | 10,38 | 10,55 | 0,00% | 780.807,00 |
| 31.01.2025 | 10,72 | 10,72 | 10,52 | 10,55 | -1,77% | 574.495,00 |
| 30.01.2025 | 10,65 | 10,79 | 10,58 | 10,74 | 1,42% | 491.936,00 |
| 29.01.2025 | 10,48 | 10,62 | 10,45 | 10,59 | 1,73% | 547.751,00 |
| 28.01.2025 | 10,46 | 10,55 | 10,34 | 10,41 | 0,10% | 466.795,00 |
| 27.01.2025 | 10,39 | 10,53 | 10,32 | 10,40 | 0,00% | 880.627,00 |
| 24.01.2025 | 10,65 | 10,65 | 10,36 | 10,40 | -2,26% | 578.690,00 |
| 23.01.2025 | 10,56 | 10,72 | 10,51 | 10,64 | 1,53% | 537.015,00 |
| 22.01.2025 | 10,51 | 10,64 | 10,35 | 10,48 | -0,66% | 801.472,00 |
| 21.01.2025 | 10,80 | 10,83 | 10,52 | 10,55 | -2,68% | 986.134,00 |
| 17.01.2025 | 10,78 | 11,03 | 10,71 | 10,84 | 0,00% | 799.037,00 |
| 16.01.2025 | 11,07 | 11,11 | 10,84 | 10,84 | -2,52% | 832.442,00 |
| 15.01.2025 | 11,11 | 11,14 | 10,96 | 11,12 | 0,54% | 740.036,00 |
| 14.01.2025 | 10,98 | 11,08 | 10,87 | 11,06 | 0,73% | 718.764,00 |
| 13.01.2025 | 10,84 | 11,00 | 10,81 | 10,98 | 1,57% | 928.293,00 |
| 10.01.2025 | 10,75 | 10,93 | 10,72 | 10,81 | 1,79% | 1.112.787,00 |
| 08.01.2025 | 10,40 | 10,63 | 10,30 | 10,62 | 0,95% | 945.282,00 |
| 07.01.2025 | 10,45 | 10,66 | 10,42 | 10,52 | 2,14% | 961.850,00 |
| 06.01.2025 | 10,41 | 10,59 | 10,26 | 10,30 | -0,58% | 988.841,00 |
| 03.01.2025 | 10,49 | 10,49 | 10,22 | 10,36 | -0,67% | 876.776,00 |
| 02.01.2025 | 10,36 | 10,52 | 10,30 | 10,43 | 2,05% | 835.583,00 |
| 31.12.2024 | 10,02 | 10,32 | 10,01 | 10,22 | 2,20% | 967.934,00 |
| 30.12.2024 | 10,05 | 10,12 | 9,97 | 10,00 | -0,89% | 1.245.235,00 |
| 27.12.2024 | 10,05 | 10,15 | 9,97 | 10,09 | 0,10% | 859.920,00 |
| 26.12.2024 | 10,15 | 10,19 | 10,02 | 10,08 | -0,69% | 561.401,00 |
| 24.12.2024 | 10,05 | 10,18 | 9,99 | 10,15 | 1,60% | 409.298,00 |
| 23.12.2024 | 9,76 | 10,01 | 9,74 | 9,99 | 2,57% | 837.184,00 |
| 20.12.2024 | 9,64 | 9,89 | 9,64 | 9,74 | 0,21% | 2.732.329,00 |
| 19.12.2024 | 9,82 | 9,96 | 9,68 | 9,72 | -0,82% | 833.833,00 |
| 18.12.2024 | 9,86 | 10,09 | 9,78 | 9,80 | -0,61% | 1.080.285,00 |
| 17.12.2024 | 9,83 | 9,89 | 9,67 | 9,86 | -0,10% | 1.017.898,00 |
| 16.12.2024 | 10,01 | 10,05 | 9,87 | 9,87 | -1,99% | 1.107.546,00 |
| 13.12.2024 | 10,03 | 10,09 | 9,84 | 10,07 | -1,76% | 937.018,00 |