12,105$
-1,58%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12,11 | 12,33 | 12,05 | 12,30 | 1,40% | 1.291.487,00 |
| 29.07.2026 | 12,21 | 12,30 | 11,99 | 12,13 | 0,00% | 1.566.504,00 |
| 28.07.2026 | 12,00 | 12,21 | 11,93 | 12,13 | 1,59% | 1.379.929,00 |
| 27.07.2026 | 11,63 | 11,97 | 11,56 | 11,94 | 0,17% | 1.319.816,00 |
| 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% | 2.751.206,00 |
| 22.07.2026 | 11,45 | 11,47 | 11,29 | 11,35 | -0,79% | 1.043.131,00 |
| 21.07.2026 | 11,30 | 11,50 | 11,16 | 11,44 | 1,78% | 1.142.308,00 |
| 20.07.2026 | 11,21 | 11,42 | 11,21 | 11,24 | 1,17% | 1.219.360,00 |
| 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% | 1.199.503,00 |
| 15.07.2026 | 11,33 | 11,36 | 11,17 | 11,32 | 0,18% | 1.156.562,00 |
| 14.07.2026 | 11,20 | 11,45 | 11,20 | 11,30 | 1,71% | 1.351.456,00 |
| 13.07.2026 | 11,22 | 11,29 | 11,11 | 11,11 | 0,00% | 757.654,00 |
| 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% | 1.506.453,00 |
| 08.07.2026 | 11,01 | 11,17 | 10,96 | 11,05 | 0,73% | 1.898.888,00 |
| 07.07.2026 | 11,07 | 11,09 | 10,91 | 10,97 | 0,37% | 1.263.515,00 |
| 06.07.2026 | 10,58 | 11,12 | 10,49 | 10,93 | 3,21% | 1.106.494,00 |
| 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% | 1.491.951,00 |
| 30.06.2026 | 10,30 | 10,36 | 10,07 | 10,20 | -1,54% | 2.370.691,00 |
| 29.06.2026 | 10,64 | 10,68 | 10,32 | 10,36 | -1,61% | 1.575.599,00 |
| 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% | 1.486.378,00 |
| 24.06.2026 | 11,43 | 11,46 | 11,10 | 11,16 | -2,87% | 1.438.670,00 |
| 23.06.2026 | 11,18 | 11,56 | 11,11 | 11,49 | 2,13% | 1.850.045,00 |
| 22.06.2026 | 10,90 | 11,33 | 10,90 | 11,25 | 5,59% | 2.402.693,00 |
| 19.06.2026 | 10,69 | 10,69 | 10,62 | 10,65 | -1,44% | - |
| 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% | 1.449.297,00 |
| 16.06.2026 | 11,37 | 11,43 | 11,21 | 11,27 | -1,49% | 1.911.653,00 |
| 15.06.2026 | 11,38 | 11,46 | 11,31 | 11,44 | -0,44% | 1.755.735,00 |
| 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% | 1.301.733,00 |
| 10.06.2026 | 11,10 | 11,33 | 11,08 | 11,14 | 0,27% | 1.264.470,00 |
| 09.06.2026 | 10,98 | 11,13 | 10,89 | 11,11 | 1,00% | 1.597.351,00 |
| 08.06.2026 | 11,04 | 11,08 | 10,92 | 11,00 | 0,36% | 1.318.762,00 |
| 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% | 797.791,00 |
| 03.06.2026 | 11,11 | 11,19 | 10,98 | 11,00 | -1,52% | 1.159.862,00 |
| 02.06.2026 | 11,10 | 11,26 | 11,05 | 11,17 | 0,63% | 1.336.195,00 |
| 01.06.2026 | 11,06 | 11,12 | 10,99 | 11,10 | 0,54% | 1.207.572,00 |
| 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% | 1.337.071,00 |
| 27.05.2026 | 11,77 | 11,80 | 11,45 | 11,50 | -4,72% | 1.509.177,00 |
| 26.05.2026 | 12,22 | 12,27 | 11,98 | 12,07 | -1,71% | 2.035.534,00 |
| 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% | 1.451.071,00 |
| 20.05.2026 | 12,51 | 12,78 | 12,48 | 12,72 | 1,84% | 1.895.993,00 |
| 19.05.2026 | 12,51 | 12,63 | 12,40 | 12,49 | -0,16% | 1.248.829,00 |
| 18.05.2026 | 12,48 | 12,64 | 12,31 | 12,51 | 0,24% | 1.912.949,00 |
| 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% | 1.776.175,00 |
| 13.05.2026 | 12,78 | 12,94 | 12,23 | 12,42 | -2,97% | 1.827.307,00 |
| 12.05.2026 | 12,10 | 12,90 | 12,05 | 12,80 | 6,67% | 2.705.959,00 |
| 11.05.2026 | 11,95 | 12,04 | 11,78 | 12,00 | 0,00% | 1.131.622,00 |
| 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% | 1.184.041,00 |
| 06.05.2026 | 11,65 | 11,89 | 11,56 | 11,78 | -0,42% | 1.345.084,00 |
| 05.05.2026 | 11,70 | 11,86 | 11,65 | 11,83 | 1,81% | 993.075,00 |
| 04.05.2026 | 11,56 | 11,69 | 11,53 | 11,62 | 0,26% | 1.166.986,00 |
| 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% | 897.779,00 |
| 29.04.2026 | 11,44 | 11,51 | 11,28 | 11,34 | -0,44% | 1.190.858,00 |
| 28.04.2026 | 11,20 | 11,45 | 11,19 | 11,39 | 1,97% | 1.494.564,00 |
| 27.04.2026 | 11,05 | 11,17 | 11,01 | 11,17 | 2,20% | 1.085.015,00 |
| 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% | 1.136.155,00 |
| 22.04.2026 | 10,86 | 10,87 | 10,57 | 10,83 | 0,37% | 907.949,00 |
| 21.04.2026 | 11,12 | 11,14 | 10,74 | 10,79 | -2,44% | 1.108.414,00 |
| 20.04.2026 | 11,01 | 11,10 | 10,85 | 11,06 | -0,09% | 944.018,00 |
| 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% | 760.341,00 |
| 15.04.2026 | 10,87 | 11,00 | 10,78 | 10,89 | 1,21% | 811.672,00 |
| 14.04.2026 | 10,85 | 10,92 | 10,74 | 10,76 | -0,92% | 1.020.579,00 |
| 13.04.2026 | 10,89 | 11,01 | 10,83 | 10,86 | 0,18% | 1.223.600,00 |
| 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% | 1.266.460,00 |
| 08.04.2026 | 10,89 | 11,09 | 10,62 | 11,07 | 0,73% | 1.324.350,00 |
| 07.04.2026 | 10,98 | 11,14 | 10,90 | 10,99 | 0,18% | 1.793.179,00 |
| 06.04.2026 | 10,87 | 11,00 | 10,81 | 10,97 | 0,37% | 1.068.948,00 |
| 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% | 1.473.971,00 |
| 31.03.2026 | 10,72 | 10,95 | 10,66 | 10,79 | 1,79% | 1.304.045,00 |
| 30.03.2026 | 10,52 | 10,70 | 10,33 | 10,60 | 0,09% | 1.671.630,00 |
| 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% | 988.656,00 |
| 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% | 1.478.926,00 |
| 23.03.2026 | 10,32 | 10,69 | 10,17 | 10,65 | 2,80% | 1.381.404,00 |
| 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% | 1.648.066,00 |
| 18.03.2026 | 10,20 | 10,36 | 10,10 | 10,20 | 0,69% | 1.208.241,00 |
| 17.03.2026 | 10,10 | 10,22 | 10,04 | 10,13 | 0,20% | 2.165.250,00 |
| 16.03.2026 | 9,97 | 10,15 | 9,96 | 10,11 | 2,33% | 1.308.727,00 |
| 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 |