Safehold Inc. SAFE
NYSE · Vereinigte Staaten · Finanzen
$11,75-0,02 (-0,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,80 | +0,22 % | $11,75 | $11,87 | $11,60 | 253,39K |
| 2026-09-30 | $11,77 | -1,92 % | $11,92 | $12,02 | $11,75 | 877,00K |
| 2026-09-29 | $12,00 | -1,72 % | $12,21 | $12,32 | $11,90 | 712,10K |
| 2026-09-28 | $12,21 | -0,41 % | $12,17 | $12,26 | $11,93 | 679,80K |
| 2026-09-25 | $12,26 | -0,97 % | $12,40 | $12,49 | $12,21 | 550,30K |
| 2026-09-24 | $12,38 | -4,11 % | $12,77 | $12,87 | $12,38 | 728,70K |
| 2026-09-23 | $12,91 | -4,01 % | $13,42 | $13,42 | $12,88 | 443,40K |
| 2026-09-22 | $13,45 | +0,37 % | $13,51 | $13,58 | $13,28 | 463,50K |
| 2026-09-21 | $13,40 | +1,98 % | $13,22 | $13,54 | $13,17 | 574,20K |
| 2026-09-18 | $13,14 | -3,10 % | $13,53 | $13,77 | $13,05 | 1,33M |
| 2026-09-17 | $13,56 | -1,88 % | $13,88 | $13,88 | $13,50 | 528,80K |
| 2026-09-16 | $13,82 | +0,29 % | $13,81 | $13,97 | $13,73 | 617,70K |
| 2026-09-15 | $13,78 | -0,51 % | $13,90 | $13,90 | $13,69 | 562,40K |
| 2026-09-14 | $13,85 | -1,28 % | $13,88 | $14,07 | $13,77 | 518,20K |
| 2026-09-11 | $14,03 | -2,30 % | $14,52 | $14,52 | $13,99 | 497,40K |
| 2026-09-10 | $14,36 | -1,78 % | $14,54 | $14,57 | $14,24 | 302,80K |
| 2026-09-09 | $14,62 | -0,48 % | $14,71 | $14,71 | $14,45 | 369,90K |
| 2026-09-08 | $14,69 | -2,84 % | $15,13 | $15,27 | $14,45 | 415,70K |
| 2026-09-04 | $15,12 | +0,40 % | $15,03 | $15,36 | $15,00 | 254,70K |
| 2026-09-03 | $15,06 | -1,50 % | $15,52 | $15,52 | $15,05 | 225,80K |
| 2026-09-02 | $15,29 | +0,59 % | $15,31 | $15,45 | $15,15 | 256,60K |
| 2026-09-01 | $15,20 | +0,40 % | $15,06 | $15,31 | $15,06 | 253,30K |
| 2026-08-31 | $15,14 | -1,50 % | $15,25 | $15,25 | $15,04 | 414,20K |
| 2026-08-28 | $15,37 | +0,13 % | $15,41 | $15,58 | $15,32 | 276,60K |
| 2026-08-27 | $15,35 | 0,00 % | $15,24 | $15,43 | $15,24 | 217,70K |
| 2026-08-26 | $15,35 | -0,90 % | $15,50 | $15,63 | $15,35 | 210,90K |
| 2026-08-25 | $15,49 | -0,26 % | $15,56 | $15,57 | $15,38 | 172,80K |
| 2026-08-24 | $15,53 | +1,04 % | $15,37 | $15,68 | $15,34 | 242,80K |
| 2026-08-21 | $15,37 | 0,00 % | $15,39 | $15,52 | $15,21 | 223,00K |
| 2026-08-20 | $15,37 | +1,12 % | $15,06 | $15,44 | $15,05 | 219,40K |
| 2026-08-19 | $15,20 | +2,70 % | $14,95 | $15,21 | $14,94 | 343,40K |
| 2026-08-18 | $14,80 | -1,20 % | $15,03 | $15,05 | $14,79 | 221,10K |
| 2026-08-17 | $14,98 | -1,77 % | $15,20 | $15,22 | $14,87 | 341,10K |
| 2026-08-14 | $15,25 | -1,42 % | $15,45 | $15,61 | $15,22 | 234,30K |
| 2026-08-13 | $15,47 | +0,85 % | $15,42 | $15,72 | $15,38 | 190,00K |
| 2026-08-12 | $15,34 | +0,26 % | $15,43 | $15,54 | $15,19 | 234,50K |
| 2026-08-11 | $15,30 | -1,03 % | $15,52 | $15,70 | $15,29 | 265,30K |
| 2026-08-10 | $15,46 | -5,10 % | $16,12 | $16,23 | $15,43 | 317,20K |
| 2026-08-07 | $16,29 | +1,88 % | $15,98 | $16,35 | $15,98 | 259,30K |
| 2026-08-06 | $15,99 | -1,24 % | $16,34 | $16,34 | $15,98 | 287,70K |
| 2026-08-05 | $16,19 | -1,34 % | $16,36 | $16,43 | $15,99 | 264,70K |
| 2026-08-04 | $16,41 | -0,24 % | $16,26 | $16,48 | $16,16 | 297,40K |
| 2026-08-03 | $16,45 | +1,67 % | $16,33 | $16,60 | $15,92 | 396,80K |
| 2026-07-31 | $16,18 | +2,15 % | $16,48 | $16,69 | $16,07 | 403,40K |
| 2026-07-30 | $15,84 | -3,12 % | $16,36 | $16,36 | $15,73 | 300,20K |
| 2026-07-29 | $16,35 | -1,80 % | $16,65 | $16,79 | $16,31 | 179,20K |
| 2026-07-28 | $16,65 | -0,06 % | $16,82 | $16,94 | $16,65 | 219,30K |
| 2026-07-27 | $16,66 | +0,60 % | $16,60 | $16,82 | $16,59 | 248,70K |
| 2026-07-24 | $16,56 | +3,11 % | $16,30 | $16,64 | $16,19 | 241,70K |
| 2026-07-23 | $16,06 | -3,60 % | $16,45 | $16,64 | $15,87 | 426,50K |
| 2026-07-22 | $16,66 | -0,30 % | $16,65 | $16,72 | $16,47 | 219,90K |
| 2026-07-21 | $16,71 | +1,95 % | $16,34 | $16,72 | $16,34 | 335,60K |
| 2026-07-20 | $16,39 | -4,15 % | $17,05 | $17,10 | $16,34 | 333,10K |
| 2026-07-17 | $17,10 | -0,41 % | $17,14 | $17,45 | $16,89 | 360,70K |
| 2026-07-16 | $17,17 | +3,37 % | $16,72 | $17,22 | $16,72 | 299,00K |
| 2026-07-15 | $16,61 | +1,03 % | $16,41 | $16,89 | $16,41 | 312,80K |
| 2026-07-14 | $16,44 | +0,55 % | $16,46 | $16,53 | $16,25 | 187,70K |
| 2026-07-13 | $16,35 | +1,49 % | $16,16 | $16,50 | $16,16 | 284,40K |
| 2026-07-10 | $16,11 | -1,29 % | $16,43 | $16,52 | $15,89 | 199,80K |
| 2026-07-09 | $16,32 | +2,26 % | $16,03 | $16,40 | $15,96 | 244,90K |
| 2026-07-08 | $15,96 | -0,50 % | $15,91 | $16,12 | $15,85 | 266,90K |
| 2026-07-07 | $16,04 | +0,50 % | $16,07 | $16,31 | $15,96 | 367,70K |
| 2026-07-06 | $15,96 | -2,62 % | $16,45 | $16,56 | $15,95 | 300,70K |
| 2026-07-02 | $16,39 | +4,73 % | $15,80 | $16,40 | $15,80 | 249,10K |
| 2026-07-01 | $15,65 | -0,32 % | $15,74 | $15,86 | $15,65 | 284,60K |
| 2026-06-30 | $15,70 | -3,44 % | $16,08 | $16,14 | $15,69 | 373,30K |
| 2026-06-29 | $16,26 | -1,09 % | $16,26 | $16,38 | $16,17 | 420,40K |
| 2026-06-26 | $16,44 | +4,78 % | $15,53 | $16,47 | $15,53 | 1,21M |
| 2026-06-25 | $15,69 | -0,32 % | $15,86 | $15,96 | $15,48 | 306,80K |
| 2026-06-24 | $15,74 | +1,35 % | $15,77 | $15,98 | $15,68 | 463,60K |
| 2026-06-23 | $15,53 | +2,10 % | $15,29 | $15,60 | $15,28 | 297,80K |
| 2026-06-22 | $15,21 | -0,85 % | $15,25 | $15,43 | $15,16 | 386,20K |
| 2026-06-18 | $15,34 | +3,16 % | $15,00 | $15,36 | $15,00 | 646,90K |
| 2026-06-17 | $14,87 | -5,23 % | $15,59 | $15,79 | $14,72 | 406,00K |
| 2026-06-16 | $15,69 | 0,00 % | $15,83 | $16,07 | $15,35 | 350,70K |
| 2026-06-15 | $15,69 | -0,76 % | $15,91 | $15,97 | $15,54 | 317,90K |
| 2026-06-12 | $15,81 | -1,74 % | $16,11 | $16,29 | $15,78 | 375,80K |
| 2026-06-11 | $16,09 | +2,16 % | $15,95 | $16,21 | $15,85 | 365,80K |
| 2026-06-10 | $15,75 | -0,51 % | $15,95 | $16,07 | $15,73 | 267,60K |
| 2026-06-09 | $15,83 | +1,21 % | $15,82 | $16,32 | $15,77 | 478,20K |
| 2026-06-08 | $15,64 | +1,03 % | $15,49 | $15,80 | $15,47 | 258,60K |
| 2026-06-05 | $15,48 | +1,84 % | $15,16 | $15,54 | $15,16 | 290,80K |
| 2026-06-04 | $15,20 | +2,15 % | $15,16 | $15,41 | $15,02 | 397,20K |
| 2026-06-03 | $14,88 | -1,46 % | $14,99 | $15,14 | $14,88 | 301,40K |
| 2026-06-02 | $15,10 | +2,79 % | $14,69 | $15,27 | $14,69 | 335,70K |
| 2026-06-01 | $14,69 | -1,87 % | $14,89 | $15,09 | $14,57 | 418,00K |
| 2026-05-29 | $14,97 | -1,19 % | $14,99 | $15,12 | $14,92 | 360,30K |
| 2026-05-28 | $15,15 | +1,13 % | $14,91 | $15,24 | $14,87 | 284,60K |
| 2026-05-27 | $14,98 | +1,97 % | $14,85 | $15,10 | $14,77 | 266,90K |
| 2026-05-26 | $14,69 | +0,20 % | $14,65 | $14,76 | $14,57 | 277,60K |