Safehold Inc (SAFE)

SAFE
🏛️ Vereinigte Staaten →
15.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 23.61 23.74 23.14 23.40 0.5M
2023-12-28 23.00 23.73 23.00 23.73 0.5M
2023-12-27 22.84 23.55 22.79 23.23 0.3M
2023-12-26 22.65 22.88 22.43 22.82 0.2M
2023-12-22 22.68 23.12 22.29 22.43 0.2M
2023-12-21 22.53 22.60 22.15 22.55 0.2M
2023-12-20 22.50 22.99 22.11 22.15 0.3M
2023-12-19 23.00 23.20 22.67 22.69 0.5M
2023-12-18 22.83 23.29 22.58 22.70 0.5M
2023-12-15 23.53 23.68 22.35 22.81 1.6M
2023-12-14 23.04 23.90 22.96 23.58 0.8M
2023-12-13 21.12 22.50 20.65 22.17 0.6M
2023-12-12 21.41 21.59 21.03 21.19 0.4M
2023-12-11 21.86 22.33 21.45 21.46 0.5M
2023-12-08 21.79 22.08 21.36 21.83 0.4M
2023-12-07 21.83 21.93 21.39 21.89 0.5M
2023-12-06 22.00 22.86 21.70 21.77 0.5M
2023-12-05 22.10 22.26 21.70 21.95 0.5M
2023-12-04 21.55 22.22 21.50 22.11 0.7M
2023-12-01 19.77 21.84 19.60 21.77 0.8M
2023-11-30 20.00 20.00 19.50 19.69 0.7M
2023-11-29 19.56 19.98 19.53 19.78 0.4M
2023-11-28 19.36 19.63 19.22 19.30 0.4M
2023-11-27 19.31 19.76 19.17 19.60 0.4M
2023-11-24 19.44 19.69 19.22 19.49 0.4M
2023-11-22 19.12 19.51 19.04 19.34 0.7M
2023-11-21 18.64 18.82 18.17 18.77 0.5M
2023-11-20 18.75 18.93 18.54 18.89 0.5M
2023-11-17 18.86 18.86 18.40 18.57 0.4M
2023-11-16 19.30 19.46 18.63 18.66 0.3M
2023-11-15 19.13 19.93 19.04 19.38 0.6M
2023-11-14 17.82 19.33 17.74 19.16 1.4M
2023-11-13 16.74 16.89 16.45 16.75 0.5M
2023-11-10 16.76 17.06 16.27 16.92 0.7M
2023-11-09 17.15 17.32 16.55 16.61 0.4M
2023-11-08 17.21 17.32 16.77 16.90 0.3M
2023-11-07 17.55 17.64 16.84 17.28 0.5M
2023-11-06 17.79 17.92 17.57 17.65 0.5M
2023-11-03 17.07 18.06 16.95 17.79 0.6M
2023-11-02 16.43 16.77 16.14 16.64 0.5M
2023-11-01 16.00 16.28 15.35 15.88 0.7M
2023-10-31 16.39 16.51 16.08 16.27 0.4M
2023-10-30 15.68 16.41 15.43 16.30 0.9M
2023-10-27 15.73 15.73 15.00 15.12 0.3M
2023-10-26 15.37 15.76 15.37 15.62 0.3M
2023-10-25 15.47 15.51 15.03 15.21 0.4M
2023-10-24 15.24 15.75 15.24 15.71 0.4M
2023-10-23 15.18 15.49 15.00 15.07 0.5M
2023-10-20 15.64 15.87 15.31 15.34 0.5M
2023-10-19 15.69 15.98 15.55 15.60 0.3M
2023-10-18 16.44 16.53 15.71 15.79 0.3M
2023-10-17 16.71 17.11 16.64 16.65 0.3M
2023-10-16 16.60 17.07 16.44 16.93 0.5M
2023-10-13 16.95 17.10 16.23 16.42 0.4M
2023-10-12 17.23 17.23 16.58 16.72 0.4M
2023-10-11 17.44 17.60 17.12 17.23 0.3M
2023-10-10 16.50 17.40 16.43 17.24 0.7M
2023-10-09 15.82 16.44 15.78 16.41 0.3M
2023-10-06 15.92 16.34 15.72 16.01 1.2M
2023-10-05 16.79 16.82 15.95 16.16 3.4M
2023-10-04 16.78 16.88 16.37 16.82 0.6M
2023-10-03 16.82 17.29 16.48 16.57 0.6M
2023-10-02 17.80 17.80 16.63 17.03 0.8M
2023-09-29 17.76 18.02 17.50 17.80 0.5M
2023-09-28 17.36 17.79 17.30 17.49 0.7M
2023-09-27 18.12 18.35 17.55 17.58 0.4M
2023-09-26 18.27 18.39 17.94 18.05 0.4M
2023-09-25 18.27 18.83 18.10 18.49 0.5M
2023-09-22 18.38 18.54 18.27 18.39 0.5M
2023-09-21 19.30 19.30 18.34 18.36 0.6M
2023-09-20 19.52 19.89 19.37 19.45 0.3M
2023-09-19 19.32 19.93 19.32 19.36 0.6M
2023-09-18 19.21 19.34 18.75 19.31 0.7M
2023-09-15 19.49 19.84 19.32 19.36 3.6M
2023-09-14 19.42 20.02 19.42 19.56 0.5M
2023-09-13 19.27 19.69 19.24 19.32 0.7M
2023-09-12 18.95 19.45 18.95 19.28 0.5M
2023-09-11 19.78 19.86 19.09 19.11 0.4M
2023-09-08 19.58 19.83 19.50 19.69 0.5M
2023-09-07 19.11 19.74 18.91 19.67 0.6M
2023-09-06 19.35 19.83 18.88 19.15 1.1M
2023-09-05 20.88 20.88 19.35 19.35 1.6M
2023-09-01 21.39 21.43 20.88 21.00 0.7M
2023-08-31 21.00 21.34 20.98 21.28 0.5M
2023-08-30 21.00 21.12 20.75 20.98 0.3M
2023-08-29 20.85 21.35 20.73 21.03 0.5M
2023-08-28 20.50 21.10 20.50 20.92 0.5M
2023-08-25 20.68 20.70 20.38 20.53 0.3M
2023-08-24 20.51 20.80 20.40 20.56 0.3M
2023-08-23 20.70 20.88 20.45 20.73 0.5M
2023-08-22 20.59 20.59 20.07 20.37 0.4M
2023-08-21 20.12 20.50 19.92 20.49 0.7M
2023-08-18 19.81 20.13 19.71 20.00 0.3M
2023-08-17 20.00 20.41 19.91 20.10 0.5M
2023-08-16 20.60 20.72 20.11 20.15 0.5M
2023-08-15 20.13 20.92 19.95 20.60 0.6M
2023-08-14 20.03 20.46 19.75 20.43 1.0M
2023-08-11 20.21 20.36 19.51 20.01 1.1M
2023-08-10 20.82 21.22 20.37 20.40 1.1M
2023-08-09 20.77 21.09 20.50 20.52 1.0M
2023-08-08 20.76 21.34 20.62 20.83 4.3M
2023-08-07 22.70 23.23 22.56 23.15 0.2M
2023-08-04 23.18 23.65 22.64 22.78 0.3M
2023-08-03 23.18 23.61 22.69 23.21 0.3M
2023-08-02 23.97 24.32 23.21 23.23 0.3M
2023-08-01 24.54 24.73 24.16 24.35 0.2M
2023-07-31 24.61 25.02 24.55 24.73 0.3M
2023-07-28 24.96 25.08 24.59 24.73 0.2M
2023-07-27 25.30 25.52 24.68 24.75 0.3M
2023-07-26 24.89 25.72 24.89 25.25 0.3M
2023-07-25 24.67 25.08 24.39 24.87 0.4M
2023-07-24 24.01 24.52 24.00 24.45 0.2M
2023-07-21 24.38 24.39 24.03 24.09 0.2M
2023-07-20 24.32 24.42 23.80 24.21 0.2M
2023-07-19 24.49 24.94 24.35 24.64 0.2M
2023-07-18 23.98 24.55 23.79 24.25 0.3M
2023-07-17 24.57 24.72 23.74 23.90 0.3M
2023-07-14 25.68 25.70 24.79 24.86 0.2M
2023-07-13 25.82 25.84 25.40 25.71 0.2M
2023-07-12 25.99 26.33 25.80 25.80 0.3M
2023-07-11 25.18 25.54 24.95 25.52 0.2M
2023-07-10 24.66 25.05 24.50 25.01 0.2M
2023-07-07 24.55 25.26 24.55 24.76 0.4M
2023-07-06 24.26 24.74 23.72 24.64 0.4M
2023-07-05 24.17 25.10 23.70 24.72 0.5M
2023-07-03 23.67 24.49 23.67 24.35 0.2M
2023-06-30 23.98 23.98 23.19 23.73 0.5M
2023-06-29 22.67 23.12 22.60 23.03 0.3M
2023-06-28 22.84 23.11 22.58 22.88 0.3M
2023-06-27 23.27 23.64 22.88 22.90 0.4M
2023-06-26 22.41 23.40 22.41 23.11 0.5M
2023-06-23 22.34 22.54 22.00 22.32 2.0M
2023-06-22 23.21 23.21 22.39 22.60 0.5M
2023-06-21 23.31 23.63 22.91 23.22 0.6M
2023-06-20 23.72 23.85 23.04 23.58 0.6M
2023-06-16 24.15 24.32 23.55 23.85 1.8M
2023-06-15 23.60 23.97 23.12 23.96 0.6M
2023-06-14 24.39 24.75 23.64 23.78 0.6M
2023-06-13 25.34 25.65 24.28 24.30 0.7M
2023-06-12 25.50 25.68 24.75 25.39 0.4M
2023-06-09 25.95 26.16 25.26 25.47 0.3M
2023-06-08 25.90 26.13 25.41 25.95 0.5M
2023-06-07 25.35 26.21 25.21 26.19 0.4M
2023-06-06 25.14 25.79 25.04 25.15 0.4M
2023-06-05 26.35 26.40 24.60 25.01 0.6M
2023-06-02 26.39 26.82 26.24 26.70 0.3M
2023-06-01 26.00 26.54 25.51 25.97 0.3M
2023-05-31 25.18 25.90 25.18 25.82 0.5M
2023-05-30 24.75 25.45 24.69 25.11 0.2M
2023-05-26 24.32 24.79 23.75 24.50 0.3M
2023-05-25 24.72 24.93 23.55 24.05 0.4M
2023-05-24 25.87 26.00 24.80 24.83 0.3M
2023-05-23 26.50 27.00 26.07 26.08 0.3M
2023-05-22 26.64 27.23 26.44 26.46 0.4M
2023-05-19 27.34 27.41 26.81 26.86 0.4M
2023-05-18 27.50 27.50 26.95 27.00 0.3M
2023-05-17 27.87 27.96 26.70 27.56 0.3M
2023-05-16 28.74 28.93 27.66 27.68 0.4M
2023-05-15 28.56 29.11 28.40 28.76 0.4M
2023-05-12 28.21 28.37 27.66 28.37 0.3M
2023-05-11 27.48 28.18 27.27 28.10 0.3M
2023-05-10 27.93 28.32 27.59 27.79 0.4M
2023-05-09 27.64 27.81 26.90 27.40 0.3M
2023-05-08 28.13 28.28 27.63 27.98 0.3M
2023-05-05 27.69 28.30 27.49 28.04 0.4M
2023-05-04 26.17 27.24 26.14 27.12 0.4M
2023-05-03 26.85 27.20 26.35 26.41 0.3M
2023-05-02 26.92 27.28 26.26 26.60 0.5M
2023-05-01 27.40 27.89 26.49 26.82 0.5M
2023-04-28 27.82 28.26 27.46 27.72 0.3M
2023-04-27 27.63 28.20 27.10 27.84 0.3M
2023-04-26 28.15 28.66 27.37 27.44 0.3M
2023-04-25 29.00 29.44 28.15 28.18 0.3M
2023-04-24 28.67 29.56 28.67 29.32 0.5M
2023-04-21 28.70 28.99 28.44 28.84 0.4M
2023-04-20 29.20 29.59 28.56 28.70 0.5M
2023-04-19 28.68 30.00 28.66 29.46 0.5M
2023-04-18 29.48 29.89 28.64 28.92 0.4M
2023-04-17 28.49 29.89 28.28 29.47 0.4M
2023-04-14 28.71 29.34 27.99 28.30 0.6M
2023-04-13 28.76 29.34 28.55 28.65 0.5M
2023-04-12 29.51 29.88 28.67 28.72 0.7M
2023-04-11 29.80 29.91 29.14 29.18 0.8M
2023-04-10 29.31 29.96 28.82 29.74 0.9M
2023-04-06 28.12 29.56 27.98 29.56 0.8M
2023-04-05 28.88 29.14 27.33 28.17 1.0M
2023-04-04 28.60 30.29 28.60 29.20 0.8M
2023-04-03 29.25 29.32 26.90 28.60 1.5M
2023-03-31 28.28 30.20 28.02 29.37 1.7M
2023-03-30 29.85 30.06 29.15 29.78 0.7M
2023-03-29 28.57 29.79 28.28 29.58 0.6M
2023-03-28 28.91 29.27 28.44 28.71 0.4M
2023-03-27 29.16 29.54 28.67 29.04 0.2M
2023-03-24 28.08 28.95 27.54 28.94 0.5M
2023-03-23 28.38 29.39 28.04 28.36 0.4M
2023-03-22 29.44 29.70 28.22 28.26 0.3M
2023-03-21 30.40 30.43 29.46 29.60 0.3M
2023-03-20 30.19 30.43 29.00 29.91 0.3M
2023-03-17 29.67 30.21 29.05 29.95 0.6M
2023-03-16 29.06 30.41 28.53 30.01 0.5M
2023-03-15 27.10 29.14 27.00 29.09 0.6M
2023-03-14 28.58 28.81 27.52 27.88 0.2M
2023-03-13 27.04 28.10 26.61 27.62 0.4M
2023-03-10 28.27 28.27 26.94 27.75 0.4M
2023-03-09 29.13 29.31 28.36 28.47 0.2M
2023-03-08 28.79 29.48 28.79 29.13 0.1M
2023-03-07 28.86 29.18 28.28 28.77 0.2M
2023-03-06 30.14 30.17 28.74 28.91 0.2M
2023-03-03 29.32 30.38 29.32 30.18 0.2M
2023-03-02 28.48 29.25 28.31 29.13 0.1M
2023-03-01 29.73 29.94 28.65 28.80 0.1M
2023-02-28 30.37 30.78 29.82 29.88 0.2M
2023-02-27 30.85 31.17 30.43 30.43 0.1M
2023-02-24 30.36 30.69 29.96 30.53 0.2M
2023-02-23 30.83 30.95 29.91 30.90 0.2M
2023-02-22 29.72 30.63 29.61 30.54 0.3M
2023-02-21 31.58 32.58 29.51 29.87 0.3M
2023-02-17 32.38 32.88 31.94 32.11 0.2M
2023-02-16 32.16 32.50 31.67 32.30 0.2M
2023-02-15 32.35 33.41 32.35 32.65 0.3M
2023-02-14 32.01 33.77 31.93 32.65 0.3M
2023-02-13 32.36 33.06 32.36 32.77 0.2M
2023-02-10 32.60 33.04 32.28 32.67 0.1M
2023-02-09 33.85 34.17 32.66 32.82 0.3M
2023-02-08 34.32 34.62 33.43 33.54 0.1M
2023-02-07 34.40 35.25 34.03 34.77 0.2M
2023-02-06 35.47 35.47 34.41 34.74 0.2M
2023-02-03 35.74 35.98 35.19 35.66 0.3M
2023-02-02 35.71 36.76 35.39 36.23 0.2M
2023-02-01 34.92 35.70 34.32 35.33 0.3M
2023-01-31 34.61 34.97 33.59 34.96 0.2M
2023-01-30 33.81 34.73 33.81 34.41 0.2M
2023-01-27 34.09 34.66 34.04 34.15 0.1M
2023-01-26 33.93 34.17 33.34 34.15 0.1M
2023-01-25 33.17 33.74 32.68 33.67 0.3M
2023-01-24 32.97 33.73 32.23 33.48 0.2M
2023-01-23 33.19 33.40 32.38 33.07 0.1M
2023-01-20 32.99 33.24 32.24 33.19 0.1M
2023-01-19 33.07 33.18 32.37 32.82 0.2M
2023-01-18 34.00 34.58 32.70 33.12 0.3M
2023-01-17 33.00 33.99 32.67 33.92 0.1M
2023-01-13 31.30 32.78 30.88 32.76 0.1M
2023-01-12 31.96 31.96 31.13 31.71 0.2M
2023-01-11 30.74 31.94 30.74 31.46 0.2M
2023-01-10 31.01 31.22 29.55 30.36 0.4M
2023-01-09 31.28 31.91 30.78 31.25 2.0M
2023-01-06 29.71 31.00 28.86 30.98 0.2M
2023-01-05 29.87 30.10 28.91 29.35 0.2M
2023-01-04 29.32 31.14 29.31 30.30 0.3M
2023-01-03 29.08 29.94 28.68 28.88 0.2M