11,910$
1,10%
Echtzeit-Aktienkurs SFL Corp. Ltd.
Bid:
Ask:
Aktienkurse zur SFL Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,73 | 11,97 | 11,70 | 11,91 | 1,10% | 1.113.806,00 |
| 06.05.2026 | 11,65 | 11,89 | 11,56 | 11,78 | -0,42% | 1.320.790,00 |
| 05.05.2026 | 11,70 | 11,86 | 11,65 | 11,83 | 1,81% | 992.781,00 |
| 04.05.2026 | 11,56 | 11,69 | 11,53 | 11,62 | 0,26% | 1.143.901,00 |
| 01.05.2026 | 11,51 | 11,60 | 11,29 | 11,59 | 0,52% | 840.399,00 |
| 30.04.2026 | 11,32 | 11,55 | 11,30 | 11,53 | 1,68% | 892.817,00 |
| 29.04.2026 | 11,44 | 11,51 | 11,28 | 11,34 | -0,44% | 1.189.821,00 |
| 28.04.2026 | 11,20 | 11,45 | 11,19 | 11,39 | 1,97% | 1.389.674,00 |
| 27.04.2026 | 11,05 | 11,17 | 11,01 | 11,17 | 2,20% | 1.084.964,00 |
| 24.04.2026 | 10,81 | 10,94 | 10,76 | 10,93 | 1,02% | 893.363,00 |
| 23.04.2026 | 10,90 | 10,93 | 10,77 | 10,82 | -0,09% | 1.136.152,00 |
| 22.04.2026 | 10,86 | 10,87 | 10,57 | 10,83 | 0,37% | 907.549,00 |
| 21.04.2026 | 11,12 | 11,14 | 10,74 | 10,79 | -2,44% | 1.104.726,00 |
| 20.04.2026 | 11,01 | 11,10 | 10,85 | 11,06 | -0,09% | 944.011,00 |
| 17.04.2026 | 10,93 | 11,12 | 10,78 | 11,07 | 1,56% | 1.062.861,00 |
| 16.04.2026 | 10,85 | 10,95 | 10,71 | 10,90 | 0,09% | 758.290,00 |
| 15.04.2026 | 10,87 | 11,00 | 10,78 | 10,89 | 1,21% | 811.472,00 |
| 14.04.2026 | 10,85 | 10,92 | 10,74 | 10,76 | -0,92% | 1.020.573,00 |
| 13.04.2026 | 10,89 | 11,01 | 10,83 | 10,86 | 0,18% | 1.223.092,00 |
| 10.04.2026 | 10,90 | 10,92 | 10,65 | 10,84 | -0,73% | 1.082.861,00 |
| 09.04.2026 | 11,05 | 11,20 | 10,89 | 10,92 | -1,36% | 1.263.275,00 |
| 08.04.2026 | 10,89 | 11,09 | 10,62 | 11,07 | 0,73% | 1.309.115,00 |
| 07.04.2026 | 10,98 | 11,14 | 10,90 | 10,99 | 0,18% | 1.792.172,00 |
| 06.04.2026 | 10,87 | 11,00 | 10,81 | 10,97 | 0,37% | 1.044.588,00 |
| 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% | 1.473.949,00 |
| 31.03.2026 | 10,72 | 10,95 | 10,66 | 10,79 | 1,79% | 1.302.988,00 |
| 30.03.2026 | 10,52 | 10,70 | 10,33 | 10,60 | 0,09% | 1.669.603,00 |
| 27.03.2026 | 10,62 | 10,69 | 10,53 | 10,59 | -0,47% | 867.237,00 |
| 26.03.2026 | 10,64 | 10,84 | 10,60 | 10,64 | 0,38% | 988.649,00 |
| 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% | 1.478.884,00 |
| 23.03.2026 | 10,32 | 10,69 | 10,17 | 10,65 | 2,80% | 1.380.821,00 |
| 20.03.2026 | 10,54 | 10,55 | 10,32 | 10,36 | -1,24% | 2.418.908,00 |
| 19.03.2026 | 10,16 | 10,54 | 10,08 | 10,49 | 2,84% | 1.626.623,00 |
| 18.03.2026 | 10,20 | 10,36 | 10,10 | 10,20 | 0,69% | 1.208.230,00 |
| 17.03.2026 | 10,10 | 10,22 | 10,04 | 10,13 | 0,20% | 1.430.566,00 |
| 16.03.2026 | 9,97 | 10,15 | 9,96 | 10,11 | 2,33% | 1.308.624,00 |
| 13.03.2026 | 9,96 | 9,96 | 9,83 | 9,88 | -0,80% | 1.476.053,00 |
| 12.03.2026 | 10,36 | 10,39 | 9,93 | 9,96 | -5,68% | 2.484.358,00 |
| 11.03.2026 | 10,81 | 10,83 | 10,41 | 10,56 | -2,67% | 1.447.323,00 |
| 10.03.2026 | 10,85 | 11,00 | 10,80 | 10,85 | -0,46% | 1.675.323,00 |
| 09.03.2026 | 10,67 | 10,98 | 10,54 | 10,90 | 1,40% | 2.124.987,00 |
| 06.03.2026 | 10,86 | 10,98 | 10,71 | 10,75 | -0,56% | 2.058.412,00 |
| 05.03.2026 | 10,93 | 10,93 | 10,68 | 10,81 | -1,46% | 1.528.893,00 |
| 04.03.2026 | 11,00 | 11,09 | 10,92 | 10,97 | -0,36% | 1.794.242,00 |
| 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% | 1.921.426,00 |
| 27.02.2026 | 10,97 | 11,03 | 10,87 | 11,01 | 0,73% | 1.359.521,00 |
| 26.02.2026 | 10,75 | 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% | 1.592.122,00 |
| 24.02.2026 | 10,77 | 10,91 | 10,75 | 10,84 | 1,12% | 1.466.649,00 |
| 23.02.2026 | 10,74 | 10,80 | 10,61 | 10,72 | -0,19% | 1.339.000,00 |
| 20.02.2026 | 10,43 | 10,75 | 10,42 | 10,74 | 2,48% | 1.876.811,00 |
| 19.02.2026 | 10,44 | 10,50 | 10,30 | 10,48 | 0,96% | 1.487.015,00 |
| 18.02.2026 | 10,50 | 10,52 | 10,30 | 10,38 | -0,19% | 1.543.844,00 |
| 17.02.2026 | 10,31 | 10,45 | 10,10 | 10,40 | 0,97% | 1.684.455,00 |
| 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% | 2.853.304,00 |
| 11.02.2026 | 9,15 | 10,29 | 9,13 | 10,00 | 9,53% | 5.757.431,00 |
| 10.02.2026 | 9,20 | 9,27 | 9,11 | 9,13 | -0,87% | 1.433.704,00 |
| 09.02.2026 | 9,13 | 9,30 | 9,13 | 9,21 | 0,66% | 995.933,00 |
| 06.02.2026 | 8,87 | 9,21 | 8,84 | 9,15 | 3,86% | 1.565.534,00 |
| 05.02.2026 | 8,89 | 8,97 | 8,75 | 8,81 | -1,56% | 1.191.079,00 |
| 04.02.2026 | 9,10 | 9,17 | 8,93 | 8,95 | -1,00% | 1.921.037,00 |
| 03.02.2026 | 9,01 | 9,09 | 8,75 | 9,04 | 0,33% | 1.943.497,00 |
| 02.02.2026 | 8,74 | 9,12 | 8,65 | 9,01 | 1,69% | 2.510.968,00 |
| 30.01.2026 | 8,73 | 8,90 | 8,60 | 8,86 | 0,34% | 1.865.104,00 |
| 29.01.2026 | 8,87 | 9,03 | 8,71 | 8,83 | 0,68% | 2.729.648,00 |
| 28.01.2026 | 8,41 | 8,77 | 8,40 | 8,77 | 4,90% | 1.987.976,00 |
| 27.01.2026 | 8,25 | 8,41 | 8,23 | 8,36 | 1,58% | 1.455.494,00 |
| 26.01.2026 | 8,42 | 8,47 | 8,16 | 8,23 | -1,91% | 987.726,00 |
| 22.01.2026 | 8,53 | 8,53 | 8,34 | 8,39 | -0,94% | 1.104.131,00 |
| 21.01.2026 | 8,29 | 8,52 | 8,28 | 8,47 | 2,54% | 992.654,00 |
| 20.01.2026 | 8,25 | 8,30 | 8,19 | 8,26 | 0,12% | 1.038.879,00 |
| 16.01.2026 | 8,47 | 8,56 | 8,25 | 8,25 | -2,60% | 1.279.671,00 |
| 15.01.2026 | 8,45 | 8,53 | 8,29 | 8,47 | 0,00% | 1.028.382,00 |
| 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 |