13,100$
-2,60%
Echtzeit-Aktienkurs SFL Corp Ltd
Bid:
Ask:
Aktienkurse zur SFL Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 13,33 | 13,38 | 13,04 | 13,10 | -2,60% | 481.141,00 |
| 13.06.2024 | 13,63 | 13,63 | 13,37 | 13,45 | -1,68% | 402.734,00 |
| 12.06.2024 | 13,66 | 13,77 | 13,55 | 13,68 | 1,33% | 376.978,00 |
| 11.06.2024 | 13,60 | 13,60 | 13,43 | 13,50 | -1,75% | 381.686,00 |
| 10.06.2024 | 13,63 | 13,79 | 13,59 | 13,74 | 0,81% | 390.343,00 |
| 07.06.2024 | 13,75 | 13,79 | 13,59 | 13,63 | -1,45% | 395.853,00 |
| 06.06.2024 | 14,01 | 14,06 | 13,79 | 13,83 | -1,71% | 450.937,00 |
| 05.06.2024 | 14,12 | 14,20 | 14,01 | 14,07 | 0,07% | 610.466,00 |
| 04.06.2024 | 14,17 | 14,22 | 14,05 | 14,06 | -1,33% | 481.427,00 |
| 03.06.2024 | 14,35 | 14,35 | 14,12 | 14,25 | -0,42% | 369.315,00 |
| 31.05.2024 | 14,30 | 14,42 | 14,23 | 14,31 | 0,35% | 432.952,00 |
| 30.05.2024 | 14,09 | 14,28 | 13,99 | 14,26 | 1,57% | 471.367,00 |
| 29.05.2024 | 14,09 | 14,13 | 13,99 | 14,04 | -0,78% | 473.329,00 |
| 28.05.2024 | 14,21 | 14,27 | 14,08 | 14,15 | 0,00% | 557.142,00 |
| 24.05.2024 | 14,06 | 14,21 | 14,03 | 14,15 | -0,28% | 451.712,00 |
| 23.05.2024 | 14,28 | 14,36 | 14,08 | 14,19 | -0,56% | 626.700,00 |
| 22.05.2024 | 14,37 | 14,37 | 14,21 | 14,27 | -1,11% | 548.184,00 |
| 21.05.2024 | 14,32 | 14,62 | 14,31 | 14,43 | 0,70% | 792.823,00 |
| 20.05.2024 | 14,10 | 14,35 | 14,08 | 14,33 | 1,99% | 827.288,00 |
| 17.05.2024 | 14,20 | 14,28 | 13,96 | 14,05 | -1,06% | 831.297,00 |
| 16.05.2024 | 14,09 | 14,23 | 14,05 | 14,20 | 1,50% | 865.025,00 |
| 15.05.2024 | 14,14 | 14,19 | 13,86 | 13,99 | -1,41% | 1.070.327,00 |
| 14.05.2024 | 14,20 | 14,30 | 13,54 | 14,19 | -1,05% | 1.348.116,00 |
| 13.05.2024 | 14,35 | 14,45 | 14,28 | 14,34 | 0,35% | 879.798,00 |
| 10.05.2024 | 14,35 | 14,48 | 14,19 | 14,29 | 0,07% | 624.607,00 |
| 09.05.2024 | 14,03 | 14,30 | 14,03 | 14,28 | 1,78% | 585.989,00 |
| 08.05.2024 | 13,70 | 14,03 | 13,67 | 14,03 | 2,33% | 566.615,00 |
| 07.05.2024 | 13,53 | 13,78 | 13,51 | 13,71 | 1,26% | 495.664,00 |
| 06.05.2024 | 13,57 | 13,64 | 13,49 | 13,54 | 0,22% | 361.571,00 |
| 03.05.2024 | 13,65 | 13,70 | 13,50 | 13,51 | -0,88% | 449.066,00 |
| 02.05.2024 | 13,33 | 13,65 | 13,33 | 13,63 | 2,79% | 624.477,00 |
| 01.05.2024 | 13,35 | 13,40 | 13,11 | 13,26 | -0,53% | 681.161,00 |
| 30.04.2024 | 13,45 | 13,50 | 13,26 | 13,33 | -0,60% | 612.877,00 |
| 29.04.2024 | 13,24 | 13,44 | 13,16 | 13,41 | 1,28% | 691.611,00 |
| 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% | 447.374,00 |
| 24.04.2024 | 12,96 | 13,05 | 12,90 | 13,03 | 0,23% | 425.921,00 |
| 23.04.2024 | 12,77 | 13,07 | 12,75 | 13,00 | 1,48% | 400.460,00 |
| 22.04.2024 | 12,72 | 12,91 | 12,64 | 12,81 | 0,79% | 410.460,00 |
| 19.04.2024 | 12,50 | 12,74 | 12,46 | 12,71 | 2,01% | 537.148,00 |
| 18.04.2024 | 12,62 | 12,64 | 12,36 | 12,46 | -1,11% | 816.292,00 |
| 17.04.2024 | 12,67 | 12,76 | 12,56 | 12,60 | -0,32% | 428.766,00 |
| 16.04.2024 | 12,59 | 12,66 | 12,50 | 12,64 | -0,08% | 407.830,00 |
| 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% | 400.564,00 |
| 11.04.2024 | 12,59 | 12,82 | 12,59 | 12,80 | 1,99% | 754.806,00 |
| 10.04.2024 | 12,50 | 12,62 | 12,41 | 12,55 | -0,40% | 645.235,00 |
| 09.04.2024 | 12,79 | 12,82 | 12,56 | 12,60 | -1,33% | 645.974,00 |
| 08.04.2024 | 12,85 | 12,94 | 12,69 | 12,77 | -1,54% | 544.119,00 |
| 05.04.2024 | 13,08 | 13,08 | 12,89 | 12,97 | -0,54% | 371.651,00 |
| 04.04.2024 | 13,20 | 13,24 | 13,01 | 13,04 | -1,21% | 624.880,00 |
| 03.04.2024 | 13,31 | 13,36 | 13,16 | 13,20 | -1,12% | 607.421,00 |
| 02.04.2024 | 13,29 | 13,41 | 13,19 | 13,35 | 0,30% | 524.513,00 |
| 01.04.2024 | 13,24 | 13,45 | 13,22 | 13,31 | 0,99% | 543.841,00 |
| 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% | 548.022,00 |
| 26.03.2024 | 13,24 | 13,27 | 12,98 | 13,08 | -1,13% | 693.214,00 |
| 25.03.2024 | 13,35 | 13,45 | 13,22 | 13,23 | -0,60% | 370.180,00 |
| 22.03.2024 | 13,42 | 13,45 | 13,29 | 13,31 | -0,82% | 418.138,00 |
| 21.03.2024 | 13,38 | 13,46 | 13,32 | 13,42 | 0,75% | 690.146,00 |
| 20.03.2024 | 12,93 | 13,39 | 12,87 | 13,32 | 2,70% | 728.904,00 |
| 19.03.2024 | 12,92 | 13,00 | 12,85 | 12,97 | 0,39% | 505.269,00 |
| 18.03.2024 | 12,83 | 12,94 | 12,71 | 12,92 | 0,86% | 691.640,00 |
| 15.03.2024 | 13,06 | 13,17 | 12,80 | 12,81 | -2,14% | 1.434.483,00 |
| 14.03.2024 | 13,20 | 13,20 | 12,95 | 13,09 | -2,53% | 701.697,00 |
| 13.03.2024 | 13,51 | 13,58 | 13,41 | 13,43 | -0,74% | 579.746,00 |
| 12.03.2024 | 13,46 | 13,58 | 13,45 | 13,53 | 0,52% | 574.525,00 |
| 11.03.2024 | 13,52 | 13,57 | 13,40 | 13,46 | -0,66% | 497.329,00 |
| 08.03.2024 | 13,60 | 13,66 | 13,44 | 13,55 | -0,15% | 575.625,00 |
| 07.03.2024 | 13,56 | 13,65 | 13,55 | 13,57 | 0,07% | 647.513,00 |
| 06.03.2024 | 13,68 | 13,74 | 13,54 | 13,56 | -0,29% | 762.763,00 |
| 05.03.2024 | 13,44 | 13,67 | 13,43 | 13,60 | 1,42% | 918.743,00 |
| 04.03.2024 | 13,57 | 13,65 | 13,41 | 13,41 | -0,59% | 927.073,00 |
| 01.03.2024 | 13,43 | 13,54 | 13,37 | 13,49 | 0,97% | 744.036,00 |
| 29.02.2024 | 13,43 | 13,49 | 13,33 | 13,36 | -0,37% | 919.378,00 |
| 28.02.2024 | 13,35 | 13,47 | 13,33 | 13,41 | 0,45% | 803.132,00 |
| 27.02.2024 | 13,46 | 13,48 | 13,26 | 13,35 | -0,30% | 811.960,00 |
| 26.02.2024 | 13,12 | 13,41 | 13,11 | 13,39 | 1,59% | 2.105.930,00 |
| 23.02.2024 | 13,00 | 13,18 | 12,87 | 13,18 | 1,07% | 874.354,00 |
| 22.02.2024 | 12,93 | 13,04 | 12,82 | 13,04 | 0,77% | 880.632,00 |
| 21.02.2024 | 12,76 | 12,95 | 12,73 | 12,94 | 1,57% | 770.258,00 |
| 20.02.2024 | 12,80 | 12,87 | 12,65 | 12,74 | -0,93% | 999.036,00 |
| 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% | 1.753.087,00 |
| 14.02.2024 | 12,22 | 12,24 | 11,72 | 11,89 | -1,08% | 1.360.422,00 |
| 13.02.2024 | 12,03 | 12,08 | 11,89 | 12,02 | -0,83% | 1.087.169,00 |
| 12.02.2024 | 12,00 | 12,20 | 11,97 | 12,12 | 1,59% | 1.046.540,00 |
| 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% | 921.197,00 |
| 07.02.2024 | 11,84 | 11,92 | 11,74 | 11,88 | 0,51% | 742.937,00 |
| 06.02.2024 | 11,83 | 11,97 | 11,82 | 11,82 | 0,34% | 451.022,00 |
| 05.02.2024 | 11,84 | 11,84 | 11,68 | 11,78 | -0,67% | 532.998,00 |
| 02.02.2024 | 12,01 | 12,05 | 11,84 | 11,86 | -2,23% | 692.149,00 |
| 01.02.2024 | 12,18 | 12,36 | 11,87 | 12,13 | -0,33% | 1.023.984,00 |
| 31.01.2024 | 12,30 | 12,31 | 12,15 | 12,17 | -0,90% | 522.626,00 |
| 30.01.2024 | 12,18 | 12,30 | 12,10 | 12,28 | 0,57% | 428.952,00 |
| 29.01.2024 | 12,26 | 12,28 | 12,12 | 12,21 | -0,49% | 476.934,00 |
| 26.01.2024 | 12,24 | 12,33 | 12,15 | 12,27 | 0,49% | 530.564,00 |
| 25.01.2024 | 12,34 | 12,34 | 12,07 | 12,21 | 0,00% | 712.150,00 |
| 24.01.2024 | 12,20 | 12,26 | 12,14 | 12,21 | 1,16% | 646.233,00 |