SFL Corporation Limited SFL
NYSE · Vereinigte Staaten · Transport
$13,48+0,32 (+2,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $13,48 | +2,43 % | $13,11 | $13,55 | $12,95 | 1,33M |
| 2026-09-30 | $13,16 | +0,77 % | $13,14 | $13,41 | $13,10 | 1,22M |
| 2026-09-29 | $13,06 | +1,79 % | $12,70 | $13,16 | $12,63 | 1,20M |
| 2026-09-28 | $12,83 | +0,39 % | $12,95 | $13,05 | $12,71 | 1,02M |
| 2026-09-25 | $12,78 | -1,54 % | $12,86 | $12,97 | $12,68 | 1,21M |
| 2026-09-24 | $12,98 | +2,04 % | $12,78 | $13,07 | $12,60 | 2,33M |
| 2026-09-23 | $12,72 | -0,55 % | $12,81 | $12,82 | $12,46 | 1,58M |
| 2026-09-22 | $12,79 | -5,19 % | $13,31 | $13,32 | $12,79 | 1,69M |
| 2026-09-21 | $13,49 | -1,03 % | $13,52 | $13,74 | $13,31 | 1,49M |
| 2026-09-18 | $13,63 | -0,87 % | $13,74 | $13,84 | $13,54 | 1,87M |
| 2026-09-17 | $13,75 | +1,78 % | $13,55 | $13,98 | $13,48 | 1,97M |
| 2026-09-16 | $13,51 | +1,81 % | $13,29 | $13,74 | $13,24 | 2,14M |
| 2026-09-15 | $13,27 | +1,76 % | $13,04 | $13,33 | $12,99 | 1,33M |
| 2026-09-14 | $13,04 | -1,06 % | $13,18 | $13,22 | $12,92 | 1,44M |
| 2026-09-11 | $13,18 | +3,94 % | $12,76 | $13,19 | $12,73 | 2,00M |
| 2026-09-10 | $12,68 | +1,20 % | $12,57 | $12,72 | $12,42 | 1,33M |
| 2026-09-09 | $12,53 | -0,48 % | $12,50 | $12,62 | $12,28 | 1,01M |
| 2026-09-08 | $12,59 | -2,10 % | $12,87 | $12,88 | $12,54 | 1,62M |
| 2026-09-04 | $12,86 | +1,90 % | $12,61 | $12,88 | $12,55 | 1,95M |
| 2026-09-03 | $12,62 | +1,20 % | $12,54 | $12,69 | $12,47 | 1,26M |
| 2026-09-02 | $12,47 | +0,32 % | $12,42 | $12,56 | $12,33 | 1,55M |
| 2026-09-01 | $12,43 | -0,16 % | $12,58 | $12,68 | $12,35 | 1,35M |
| 2026-08-31 | $12,45 | +0,65 % | $12,51 | $12,60 | $12,30 | 1,24M |
| 2026-08-28 | $12,37 | +0,16 % | $12,37 | $12,54 | $12,34 | 929,00K |
| 2026-08-27 | $12,35 | +2,66 % | $12,03 | $12,44 | $12,02 | 1,36M |
| 2026-08-26 | $12,03 | -1,55 % | $12,35 | $12,75 | $11,89 | 2,34M |
| 2026-08-25 | $12,22 | -0,33 % | $12,17 | $12,32 | $12,10 | 1,04M |
| 2026-08-24 | $12,26 | -1,05 % | $12,36 | $12,42 | $12,21 | 1,03M |
| 2026-08-21 | $12,39 | -1,04 % | $12,54 | $12,79 | $12,39 | 988,80K |
| 2026-08-20 | $12,52 | -1,03 % | $12,67 | $12,67 | $12,41 | 1,31M |
| 2026-08-19 | $12,65 | +1,77 % | $12,52 | $12,67 | $12,52 | 1,24M |
| 2026-08-18 | $12,43 | -0,40 % | $12,53 | $12,54 | $12,34 | 1,42M |
| 2026-08-17 | $12,48 | +1,05 % | $12,34 | $12,52 | $12,30 | 1,02M |
| 2026-08-14 | $12,35 | +2,07 % | $12,18 | $12,42 | $12,13 | 1,03M |
| 2026-08-13 | $12,10 | +2,37 % | $11,80 | $12,25 | $11,80 | 1,03M |
| 2026-08-12 | $11,82 | +2,34 % | $11,55 | $11,83 | $11,43 | 948,10K |
| 2026-08-11 | $11,55 | -2,86 % | $11,86 | $11,89 | $11,44 | 1,41M |
| 2026-08-10 | $11,89 | -1,49 % | $12,11 | $12,19 | $11,88 | 1,15M |
| 2026-08-07 | $12,07 | 0,00 % | $12,04 | $12,15 | $11,85 | 749,90K |
| 2026-08-06 | $12,07 | +1,68 % | $12,16 | $12,26 | $12,05 | 1,27M |
| 2026-08-05 | $11,87 | -2,22 % | $12,14 | $12,18 | $11,85 | 1,17M |
| 2026-08-04 | $12,14 | -1,94 % | $12,19 | $12,19 | $11,95 | 1,80M |
| 2026-08-03 | $12,38 | +0,32 % | $12,32 | $12,41 | $12,11 | 1,39M |
| 2026-07-31 | $12,34 | +0,33 % | $12,29 | $12,38 | $12,21 | 967,20K |
| 2026-07-30 | $12,30 | +1,40 % | $12,11 | $12,33 | $12,05 | 1,29M |
| 2026-07-29 | $12,13 | 0,00 % | $12,21 | $12,30 | $11,99 | 1,57M |
| 2026-07-28 | $12,13 | +1,59 % | $12,00 | $12,21 | $11,93 | 1,38M |
| 2026-07-27 | $11,94 | +0,17 % | $11,63 | $11,97 | $11,56 | 1,32M |
| 2026-07-24 | $11,92 | +0,51 % | $11,90 | $12,05 | $11,80 | 1,60M |
| 2026-07-23 | $11,86 | +4,49 % | $11,43 | $11,86 | $11,35 | 2,75M |
| 2026-07-22 | $11,35 | -0,79 % | $11,45 | $11,47 | $11,29 | 1,04M |
| 2026-07-21 | $11,44 | +1,78 % | $11,30 | $11,50 | $11,16 | 1,14M |
| 2026-07-20 | $11,24 | +1,17 % | $11,21 | $11,42 | $11,21 | 1,22M |
| 2026-07-17 | $11,11 | -1,59 % | $11,15 | $11,41 | $10,95 | 943,40K |
| 2026-07-16 | $11,29 | -0,27 % | $11,25 | $11,41 | $11,24 | 1,20M |
| 2026-07-15 | $11,32 | +0,18 % | $11,33 | $11,36 | $11,17 | 1,16M |
| 2026-07-14 | $11,30 | +1,71 % | $11,20 | $11,45 | $11,20 | 1,35M |
| 2026-07-13 | $11,11 | 0,00 % | $11,22 | $11,29 | $11,11 | 757,60K |
| 2026-07-10 | $11,11 | +2,97 % | $10,84 | $11,12 | $10,84 | 867,20K |
| 2026-07-09 | $10,79 | -2,35 % | $10,90 | $11,12 | $10,59 | 1,51M |
| 2026-07-08 | $11,05 | +0,73 % | $11,02 | $11,17 | $10,96 | 1,90M |
| 2026-07-07 | $10,97 | +0,37 % | $11,07 | $11,09 | $10,91 | 1,26M |
| 2026-07-06 | $10,93 | +3,21 % | $10,58 | $11,12 | $10,49 | 1,11M |
| 2026-07-02 | $10,59 | +3,32 % | $10,48 | $10,70 | $10,48 | 1,34M |
| 2026-07-01 | $10,25 | +0,49 % | $10,20 | $10,38 | $10,20 | 1,49M |
| 2026-06-30 | $10,20 | -1,54 % | $10,30 | $10,36 | $10,07 | 2,37M |
| 2026-06-29 | $10,36 | -1,61 % | $10,64 | $10,68 | $10,32 | 1,58M |
| 2026-06-26 | $10,53 | -1,96 % | $10,67 | $10,71 | $10,21 | 6,04M |
| 2026-06-25 | $10,74 | -3,76 % | $11,08 | $11,13 | $10,68 | 1,49M |
| 2026-06-24 | $11,16 | -2,87 % | $11,43 | $11,46 | $11,10 | 1,44M |
| 2026-06-23 | $11,49 | +2,13 % | $11,18 | $11,56 | $11,11 | 1,85M |
| 2026-06-22 | $11,25 | +4,07 % | $10,90 | $11,33 | $10,90 | 2,40M |
| 2026-06-18 | $10,81 | -1,46 % | $10,99 | $11,00 | $10,59 | 1,94M |
| 2026-06-17 | $10,97 | -2,66 % | $11,25 | $11,31 | $10,93 | 1,45M |
| 2026-06-16 | $11,27 | -1,49 % | $11,37 | $11,43 | $11,21 | 1,91M |
| 2026-06-15 | $11,44 | -0,44 % | $11,38 | $11,46 | $11,31 | 1,76M |
| 2026-06-12 | $11,49 | +2,68 % | $11,16 | $11,49 | $11,12 | 2,05M |
| 2026-06-11 | $11,19 | +0,45 % | $11,35 | $11,41 | $11,17 | 1,30M |
| 2026-06-10 | $11,14 | +0,27 % | $11,10 | $11,33 | $11,08 | 1,26M |
| 2026-06-09 | $11,11 | +1,00 % | $10,98 | $11,13 | $10,89 | 1,60M |
| 2026-06-08 | $11,00 | +0,36 % | $11,04 | $11,08 | $10,92 | 1,32M |
| 2026-06-05 | $10,96 | 0,00 % | $10,94 | $11,13 | $10,90 | 1,05M |
| 2026-06-04 | $10,96 | -0,36 % | $11,03 | $11,11 | $10,93 | 797,70K |
| 2026-06-03 | $11,00 | -1,52 % | $11,11 | $11,19 | $10,98 | 1,16M |
| 2026-06-02 | $11,17 | +0,63 % | $11,10 | $11,26 | $11,05 | 1,34M |
| 2026-06-01 | $11,10 | +0,54 % | $11,06 | $11,12 | $10,99 | 1,21M |
| 2026-05-29 | $11,04 | -2,47 % | $11,25 | $11,26 | $11,00 | 1,37M |
| 2026-05-28 | $11,32 | -1,57 % | $11,51 | $11,61 | $11,29 | 1,34M |
| 2026-05-27 | $11,50 | -4,72 % | $11,77 | $11,80 | $11,45 | 1,51M |
| 2026-05-26 | $12,07 | -1,71 % | $12,22 | $12,27 | $11,98 | 2,04M |