7,730$
-6,19%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,07 | 8,12 | 7,68 | 7,73 | -6,19% | 2.192.769,00 |
| 02.04.2025 | 8,20 | 8,27 | 8,10 | 8,24 | 0,24% | 1.088.199,00 |
| 01.04.2025 | 8,26 | 8,33 | 8,21 | 8,22 | 0,24% | 1.078.655,00 |
| 31.03.2025 | 8,10 | 8,31 | 8,04 | 8,20 | 0,61% | 2.165.879,00 |
| 28.03.2025 | 8,20 | 8,25 | 8,06 | 8,15 | -0,12% | 1.102.045,00 |
| 27.03.2025 | 8,15 | 8,28 | 8,11 | 8,16 | -0,24% | 907.250,00 |
| 26.03.2025 | 8,19 | 8,32 | 8,15 | 8,18 | 0,00% | 976.204,00 |
| 25.03.2025 | 8,25 | 8,36 | 8,13 | 8,18 | -0,49% | 1.862.534,00 |
| 24.03.2025 | 8,18 | 8,32 | 8,15 | 8,22 | 0,61% | 1.039.415,00 |
| 21.03.2025 | 8,40 | 8,45 | 8,13 | 8,17 | -3,77% | 2.236.936,00 |
| 20.03.2025 | 8,50 | 8,57 | 8,37 | 8,49 | -0,70% | 893.941,00 |
| 19.03.2025 | 8,42 | 8,59 | 8,36 | 8,55 | 2,03% | 1.128.700,00 |
| 18.03.2025 | 8,50 | 8,50 | 8,25 | 8,38 | 0,24% | 1.132.947,00 |
| 17.03.2025 | 8,33 | 8,58 | 8,31 | 8,36 | 0,36% | 1.363.514,00 |
| 14.03.2025 | 8,15 | 8,34 | 8,09 | 8,33 | 2,71% | 1.182.313,00 |
| 13.03.2025 | 8,37 | 8,52 | 8,06 | 8,11 | -3,34% | 1.690.538,00 |
| 12.03.2025 | 8,39 | 8,46 | 8,19 | 8,39 | -1,53% | 2.157.185,00 |
| 11.03.2025 | 8,87 | 8,87 | 8,35 | 8,52 | -2,52% | 2.684.333,00 |
| 10.03.2025 | 9,00 | 9,01 | 8,68 | 8,74 | -3,10% | 1.933.728,00 |
| 07.03.2025 | 8,91 | 9,12 | 8,90 | 9,02 | 1,69% | 1.190.615,00 |
| 06.03.2025 | 8,70 | 8,89 | 8,64 | 8,87 | 2,31% | 1.818.157,00 |
| 05.03.2025 | 8,87 | 8,92 | 8,53 | 8,67 | -1,48% | 1.870.416,00 |
| 04.03.2025 | 8,66 | 8,91 | 8,53 | 8,80 | 1,03% | 1.378.990,00 |
| 03.03.2025 | 9,10 | 9,20 | 8,66 | 8,71 | -3,54% | 2.053.334,00 |
| 28.02.2025 | 9,15 | 9,26 | 9,00 | 9,03 | -1,31% | 1.471.807,00 |
| 27.02.2025 | 9,10 | 9,18 | 9,02 | 9,15 | 0,55% | 1.647.599,00 |
| 26.02.2025 | 9,14 | 9,24 | 9,05 | 9,10 | -0,11% | 1.433.773,00 |
| 25.02.2025 | 9,39 | 9,41 | 9,08 | 9,11 | -2,67% | 1.525.045,00 |
| 24.02.2025 | 9,36 | 9,43 | 9,19 | 9,36 | 0,43% | 1.350.023,00 |
| 21.02.2025 | 9,45 | 9,45 | 9,28 | 9,32 | -0,75% | 1.301.869,00 |
| 20.02.2025 | 9,50 | 9,56 | 9,31 | 9,39 | -1,57% | 1.786.786,00 |
| 19.02.2025 | 9,68 | 9,72 | 9,47 | 9,54 | -1,75% | 1.670.148,00 |
| 18.02.2025 | 9,56 | 9,89 | 9,50 | 9,71 | 2,86% | 1.934.967,00 |
| 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% | 2.373.516,00 |
| 12.02.2025 | 10,47 | 10,84 | 10,29 | 10,37 | -5,64% | 1.548.520,00 |
| 11.02.2025 | 10,98 | 11,08 | 10,90 | 10,99 | 0,55% | 712.603,00 |
| 10.02.2025 | 10,93 | 11,00 | 10,81 | 10,93 | 0,74% | 513.724,00 |
| 07.02.2025 | 10,89 | 10,97 | 10,81 | 10,85 | 0,09% | 501.290,00 |
| 06.02.2025 | 11,05 | 11,13 | 10,83 | 10,84 | -1,63% | 565.843,00 |
| 05.02.2025 | 10,93 | 11,04 | 10,87 | 11,02 | 0,73% | 550.651,00 |
| 04.02.2025 | 10,60 | 10,96 | 10,48 | 10,94 | 3,70% | 593.306,00 |
| 03.02.2025 | 10,49 | 10,70 | 10,38 | 10,55 | 0,00% | 780.325,00 |
| 31.01.2025 | 10,70 | 10,72 | 10,52 | 10,55 | -1,77% | 574.422,00 |
| 30.01.2025 | 10,65 | 10,79 | 10,58 | 10,74 | 1,42% | 491.920,00 |
| 29.01.2025 | 10,48 | 10,62 | 10,45 | 10,59 | 1,73% | 547.706,00 |
| 28.01.2025 | 10,46 | 10,55 | 10,34 | 10,41 | 0,10% | 466.730,00 |
| 27.01.2025 | 10,39 | 10,53 | 10,32 | 10,40 | 0,00% | 880.409,00 |
| 24.01.2025 | 10,65 | 10,65 | 10,36 | 10,40 | -2,26% | 577.931,00 |
| 23.01.2025 | 10,56 | 10,72 | 10,51 | 10,64 | 1,53% | 536.813,00 |
| 22.01.2025 | 10,51 | 10,64 | 10,35 | 10,48 | -0,66% | 801.466,00 |
| 21.01.2025 | 10,80 | 10,83 | 10,52 | 10,55 | -2,68% | 984.131,00 |
| 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% | 829.396,00 |
| 15.01.2025 | 11,11 | 11,14 | 10,96 | 11,12 | 0,54% | 740.029,00 |
| 14.01.2025 | 10,98 | 11,08 | 10,87 | 11,06 | 0,73% | 717.410,00 |
| 13.01.2025 | 10,84 | 11,00 | 10,81 | 10,98 | 1,57% | 926.946,00 |
| 10.01.2025 | 10,75 | 10,93 | 10,72 | 10,81 | 1,79% | 1.111.666,00 |
| 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% | 961.822,00 |
| 06.01.2025 | 10,41 | 10,59 | 10,26 | 10,30 | -0,58% | 988.818,00 |
| 03.01.2025 | 10,47 | 10,49 | 10,22 | 10,36 | -0,67% | 876.709,00 |
| 02.01.2025 | 10,36 | 10,52 | 10,30 | 10,43 | 2,05% | 835.442,00 |
| 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% | 1.243.685,00 |
| 27.12.2024 | 10,07 | 10,15 | 9,97 | 10,09 | 0,10% | 859.683,00 |
| 26.12.2024 | 10,15 | 10,19 | 10,02 | 10,08 | -0,69% | 560.899,00 |
| 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% | 837.158,00 |
| 20.12.2024 | 9,67 | 9,89 | 9,64 | 9,74 | 0,21% | 2.726.832,00 |
| 19.12.2024 | 9,82 | 9,96 | 9,68 | 9,72 | -0,82% | 833.686,00 |
| 18.12.2024 | 9,86 | 10,09 | 9,78 | 9,80 | -0,61% | 1.071.137,00 |
| 17.12.2024 | 9,83 | 9,89 | 9,67 | 9,86 | -0,10% | 1.017.285,00 |
| 16.12.2024 | 10,01 | 10,05 | 9,87 | 9,87 | -1,99% | 1.103.061,00 |
| 13.12.2024 | 10,03 | 10,09 | 9,84 | 10,07 | -1,76% | 936.957,00 |
| 12.12.2024 | 10,42 | 10,42 | 10,23 | 10,25 | -1,35% | 1.112.165,00 |
| 11.12.2024 | 10,66 | 10,66 | 10,35 | 10,39 | -1,80% | 853.741,00 |
| 10.12.2024 | 10,54 | 10,68 | 10,49 | 10,58 | 1,15% | 886.261,00 |
| 09.12.2024 | 10,57 | 10,67 | 10,46 | 10,46 | -0,10% | 720.107,00 |
| 06.12.2024 | 10,60 | 10,61 | 10,32 | 10,47 | -0,85% | 714.987,00 |
| 05.12.2024 | 10,52 | 10,68 | 10,51 | 10,56 | 0,57% | 615.171,00 |
| 04.12.2024 | 10,65 | 10,69 | 10,47 | 10,50 | -1,78% | 701.397,00 |
| 03.12.2024 | 10,56 | 10,72 | 10,45 | 10,69 | 2,30% | 705.816,00 |
| 02.12.2024 | 10,53 | 10,54 | 10,39 | 10,45 | -0,67% | 843.977,00 |
| 29.11.2024 | 10,48 | 10,55 | 10,41 | 10,52 | 0,19% | 578.242,00 |
| 27.11.2024 | 10,40 | 10,55 | 10,30 | 10,50 | 0,19% | 786.596,00 |
| 26.11.2024 | 10,75 | 10,78 | 10,46 | 10,48 | -2,69% | 934.061,00 |
| 25.11.2024 | 11,01 | 11,01 | 10,75 | 10,77 | -2,00% | 1.033.946,00 |
| 22.11.2024 | 10,81 | 11,03 | 10,77 | 10,99 | 3,29% | 721.806,00 |
| 20.11.2024 | 10,70 | 10,77 | 10,57 | 10,64 | -0,19% | 560.463,00 |
| 19.11.2024 | 10,51 | 10,70 | 10,45 | 10,66 | 1,43% | 961.568,00 |
| 18.11.2024 | 10,45 | 10,69 | 10,43 | 10,51 | 1,15% | 1.320.295,00 |
| 15.11.2024 | 10,64 | 10,68 | 10,36 | 10,39 | -1,33% | 771.701,00 |
| 14.11.2024 | 10,36 | 10,56 | 10,36 | 10,53 | 2,23% | 916.775,00 |
| 13.11.2024 | 10,06 | 10,38 | 10,05 | 10,30 | 2,28% | 1.052.100,00 |
| 12.11.2024 | 10,16 | 10,19 | 10,01 | 10,07 | -0,98% | 1.070.532,00 |
| 11.11.2024 | 10,28 | 10,30 | 10,16 | 10,17 | -1,26% | 1.235.120,00 |
| 08.11.2024 | 10,55 | 10,57 | 10,12 | 10,30 | -2,46% | 1.584.898,00 |
| 07.11.2024 | 10,52 | 10,80 | 10,52 | 10,56 | 1,15% | 1.146.400,00 |
| 06.11.2024 | 11,06 | 11,18 | 10,37 | 10,44 | -2,52% | 2.333.050,00 |