20,450€
-5,32%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,73 | 21,33 | 20,58 | 20,98 | -3,78% | - |
| 04.06.2025 | 21,63 | 21,98 | 21,40 | 21,80 | 1,16% | - |
| 03.06.2025 | 21,23 | 21,75 | 20,33 | 21,55 | 1,29% | - |
| 02.06.2025 | 20,98 | 21,43 | 20,80 | 21,28 | 1,07% | - |
| 30.05.2025 | 20,90 | 21,25 | 20,40 | 21,05 | -0,94% | - |
| 29.05.2025 | 21,35 | 21,40 | 20,85 | 21,25 | 0,47% | - |
| 28.05.2025 | 20,63 | 21,38 | 20,25 | 21,15 | 2,92% | - |
| 27.05.2025 | 20,15 | 20,55 | 20,15 | 20,55 | -0,65% | - |
| 26.05.2025 | 20,11 | 20,71 | 19,99 | 20,69 | 3,17% | - |
| 23.05.2025 | 19,98 | 20,35 | 19,47 | 20,05 | -0,07% | - |
| 22.05.2025 | 19,80 | 20,63 | 19,53 | 20,07 | 1,49% | - |
| 21.05.2025 | 21,55 | 22,00 | 19,73 | 19,77 | -8,68% | 500,00 |
| 20.05.2025 | 21,95 | 22,35 | 21,63 | 21,65 | -2,48% | - |
| 19.05.2025 | 22,15 | 22,73 | 21,85 | 22,20 | -0,56% | - |
| 16.05.2025 | 22,03 | 23,13 | 22,00 | 22,33 | 1,36% | - |
| 15.05.2025 | 21,95 | 22,13 | 21,60 | 22,03 | 0,23% | - |
| 14.05.2025 | 21,80 | 22,15 | 21,75 | 21,98 | 0,92% | - |
| 13.05.2025 | 21,60 | 22,10 | 21,55 | 21,78 | 0,35% | - |
| 12.05.2025 | 21,43 | 22,20 | 21,43 | 21,70 | 1,40% | - |
| 09.05.2025 | 21,35 | 21,53 | 20,55 | 21,40 | 0,59% | - |
| 08.05.2025 | 21,20 | 21,50 | 21,03 | 21,28 | 0,35% | - |
| 07.05.2025 | 20,95 | 21,35 | 20,75 | 21,20 | 1,07% | - |
| 06.05.2025 | 21,00 | 21,53 | 20,90 | 20,98 | -0,47% | - |
| 05.05.2025 | 21,08 | 21,38 | 20,44 | 21,08 | -0,35% | - |
| 02.05.2025 | 20,95 | 22,48 | 20,90 | 21,15 | 1,44% | 14,00 |
| 30.04.2025 | 21,10 | 21,30 | 20,58 | 20,85 | -0,83% | - |
| 29.04.2025 | 20,75 | 21,08 | 20,30 | 21,03 | 1,33% | - |
| 28.04.2025 | 20,65 | 20,88 | 20,38 | 20,75 | 0,12% | - |
| 25.04.2025 | 21,03 | 21,08 | 19,86 | 20,73 | -0,84% | - |
| 24.04.2025 | 20,55 | 20,95 | 20,14 | 20,90 | 1,83% | - |
| 23.04.2025 | 20,33 | 20,65 | 20,22 | 20,53 | 1,73% | - |
| 22.04.2025 | 20,35 | 20,50 | 19,67 | 20,18 | -1,22% | - |
| 17.04.2025 | 20,20 | 20,58 | 20,03 | 20,43 | 2,30% | - |
| 16.04.2025 | 19,77 | 20,19 | 19,48 | 19,97 | -0,45% | - |
| 15.04.2025 | 19,62 | 20,28 | 19,34 | 20,06 | 2,01% | - |
| 14.04.2025 | 19,89 | 19,98 | 19,28 | 19,66 | -1,03% | - |
| 11.04.2025 | 19,01 | 20,04 | 18,55 | 19,87 | 4,66% | - |
| 10.04.2025 | 19,83 | 20,20 | 18,56 | 18,98 | -6,27% | - |
| 09.04.2025 | 18,37 | 20,50 | 18,03 | 20,25 | 9,40% | 20,00 |
| 08.04.2025 | 19,26 | 20,97 | 18,37 | 18,51 | -2,48% | - |
| 07.04.2025 | 18,09 | 19,27 | 17,08 | 18,98 | 2,26% | - |
| 04.04.2025 | 19,41 | 19,69 | 18,23 | 18,56 | -5,19% | - |
| 03.04.2025 | 20,39 | 20,45 | 19,49 | 19,58 | -4,84% | - |
| 02.04.2025 | 21,06 | 21,32 | 20,42 | 20,57 | -1,06% | - |
| 01.04.2025 | 21,18 | 22,99 | 20,77 | 20,79 | -1,98% | - |
| 31.03.2025 | 21,25 | 21,63 | 20,61 | 21,21 | 0,14% | - |
| 28.03.2025 | 21,01 | 21,41 | 20,84 | 21,18 | 0,38% | - |
| 27.03.2025 | 20,91 | 21,18 | 20,47 | 21,10 | 0,86% | 510,00 |
| 26.03.2025 | 20,84 | 21,24 | 20,76 | 20,92 | -0,90% | 136,00 |
| 25.03.2025 | 20,94 | 21,11 | 20,62 | 21,11 | 0,67% | - |
| 24.03.2025 | 20,65 | 21,20 | 20,58 | 20,97 | -0,38% | - |
| 21.03.2025 | 21,28 | 21,38 | 20,61 | 21,05 | 0,05% | - |
| 20.03.2025 | 21,08 | 21,30 | 20,67 | 21,04 | 1,06% | - |
| 19.03.2025 | 20,57 | 21,19 | 20,54 | 20,82 | 1,17% | - |
| 18.03.2025 | 20,50 | 21,71 | 20,43 | 20,58 | -1,15% | - |
| 17.03.2025 | 20,04 | 20,92 | 20,02 | 20,82 | 3,63% | 1.400,00 |
| 14.03.2025 | 20,28 | 20,72 | 19,91 | 20,09 | -0,05% | - |
| 13.03.2025 | 19,99 | 20,88 | 19,93 | 20,10 | 0,47% | - |
| 12.03.2025 | 20,05 | 20,54 | 19,89 | 20,01 | -0,05% | - |
| 11.03.2025 | 20,09 | 20,12 | 19,33 | 20,02 | 0,05% | - |
| 10.03.2025 | 20,19 | 20,65 | 19,53 | 20,01 | -0,42% | - |
| 07.03.2025 | 19,92 | 20,42 | 19,72 | 20,09 | -0,05% | - |
| 06.03.2025 | 19,87 | 20,69 | 19,86 | 20,10 | 1,06% | - |
| 05.03.2025 | 20,69 | 20,74 | 19,81 | 19,89 | -4,01% | - |
| 04.03.2025 | 20,56 | 21,09 | 20,11 | 20,72 | 0,83% | - |
| 03.03.2025 | 21,13 | 21,41 | 20,44 | 20,55 | -3,61% | - |
| 28.02.2025 | 21,05 | 21,95 | 20,91 | 21,32 | 1,72% | - |
| 27.02.2025 | 21,80 | 22,51 | 20,85 | 20,96 | -3,68% | - |
| 26.02.2025 | 21,84 | 21,89 | 21,40 | 21,76 | 0,05% | - |
| 25.02.2025 | 21,95 | 22,37 | 21,67 | 21,75 | -0,32% | - |
| 24.02.2025 | 22,16 | 22,34 | 21,72 | 21,82 | -2,06% | 4.000,00 |
| 21.02.2025 | 21,86 | 22,53 | 21,76 | 22,28 | 2,06% | 200,00 |
| 20.02.2025 | 22,71 | 22,91 | 21,74 | 21,83 | 0,51% | - |
| 19.02.2025 | 22,44 | 23,04 | 21,72 | 21,72 | -4,61% | 910,00 |
| 18.02.2025 | 23,17 | 23,70 | 22,74 | 22,77 | -3,44% | 2.255,00 |
| 17.02.2025 | 23,66 | 23,91 | 23,12 | 23,58 | -0,38% | - |
| 14.02.2025 | 23,83 | 24,34 | 23,66 | 23,67 | -0,46% | - |
| 13.02.2025 | 24,05 | 24,27 | 23,61 | 23,78 | -0,92% | - |
| 12.02.2025 | 24,27 | 24,36 | 23,86 | 24,00 | -1,28% | 800,00 |
| 11.02.2025 | 24,48 | 24,49 | 24,15 | 24,31 | -0,29% | - |
| 10.02.2025 | 24,20 | 24,50 | 24,02 | 24,38 | 0,99% | - |
| 07.02.2025 | 24,20 | 24,48 | 23,86 | 24,14 | -0,29% | - |
| 06.02.2025 | 25,01 | 25,02 | 24,12 | 24,21 | -0,94% | - |
| 05.02.2025 | 25,05 | 25,05 | 24,24 | 24,44 | -2,40% | - |
| 04.02.2025 | 24,99 | 25,45 | 24,34 | 25,04 | 0,08% | - |
| 03.02.2025 | 24,91 | 25,02 | 24,42 | 25,02 | 1,67% | - |
| 31.01.2025 | 24,91 | 25,28 | 24,53 | 24,61 | -0,44% | 160,00 |
| 30.01.2025 | 24,58 | 25,01 | 24,41 | 24,72 | -0,84% | - |
| 29.01.2025 | 24,36 | 25,11 | 24,14 | 24,93 | 1,88% | - |
| 28.01.2025 | 24,11 | 24,48 | 23,86 | 24,47 | 2,17% | - |
| 27.01.2025 | 24,12 | 24,30 | 23,83 | 23,95 | -0,04% | - |
| 24.01.2025 | 24,78 | 24,94 | 23,82 | 23,96 | -3,15% | - |
| 23.01.2025 | 24,57 | 25,17 | 24,23 | 24,74 | 0,86% | - |
| 22.01.2025 | 24,39 | 24,78 | 24,10 | 24,53 | 1,28% | - |
| 21.01.2025 | 24,23 | 24,58 | 23,98 | 24,22 | 3,06% | - |
| 20.01.2025 | 24,45 | 24,86 | 23,48 | 23,50 | -3,81% | - |
| 17.01.2025 | 25,10 | 25,42 | 24,25 | 24,43 | -2,51% | - |
| 16.01.2025 | 25,70 | 25,72 | 24,93 | 25,06 | -1,76% | - |
| 15.01.2025 | 24,86 | 25,67 | 24,58 | 25,51 | 1,15% | - |
| 14.01.2025 | 25,04 | 25,34 | 24,84 | 25,22 | 0,60% | - |