22,850€
0,22%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,00 | 23,15 | 22,58 | 22,90 | 0,44% | - |
| 21.08.2025 | 22,20 | 23,13 | 21,60 | 22,80 | 3,05% | 770,00 |
| 20.08.2025 | 21,48 | 22,25 | 20,23 | 22,13 | 3,03% | - |
| 19.08.2025 | 21,65 | 21,70 | 21,28 | 21,48 | -0,81% | - |
| 18.08.2025 | 21,35 | 21,80 | 21,08 | 21,65 | 1,52% | - |
| 15.08.2025 | 21,68 | 21,68 | 20,80 | 21,33 | -1,16% | - |
| 14.08.2025 | 21,85 | 22,05 | 21,38 | 21,58 | -1,60% | - |
| 13.08.2025 | 21,63 | 21,93 | 21,35 | 21,93 | 0,80% | - |
| 12.08.2025 | 21,85 | 21,88 | 21,33 | 21,75 | 0,58% | - |
| 11.08.2025 | 21,80 | 21,93 | 21,18 | 21,63 | -0,57% | - |
| 08.08.2025 | 20,78 | 21,98 | 20,78 | 21,75 | -0,11% | - |
| 07.08.2025 | 21,68 | 22,10 | 21,20 | 21,78 | 0,35% | - |
| 06.08.2025 | 22,15 | 22,20 | 21,58 | 21,70 | -1,70% | 1.130,00 |
| 05.08.2025 | 21,95 | 22,23 | 20,73 | 22,08 | 0,80% | 132,00 |
| 04.08.2025 | 21,73 | 22,20 | 20,93 | 21,90 | 1,98% | - |
| 01.08.2025 | 21,95 | 22,18 | 21,30 | 21,48 | -2,39% | - |
| 31.07.2025 | 22,08 | 22,18 | 21,68 | 22,00 | 0,23% | - |
| 30.07.2025 | 22,23 | 22,28 | 21,78 | 21,95 | -0,90% | 100,00 |
| 29.07.2025 | 21,35 | 22,38 | 20,55 | 22,15 | 5,60% | 200,00 |
| 28.07.2025 | 19,99 | 20,98 | 19,98 | 20,98 | 7,18% | - |
| 25.07.2025 | 19,55 | 19,81 | 19,28 | 19,57 | 0,20% | - |
| 24.07.2025 | 19,63 | 19,73 | 19,32 | 19,53 | -0,61% | - |
| 23.07.2025 | 19,56 | 19,82 | 19,30 | 19,65 | 0,31% | - |
| 22.07.2025 | 19,58 | 19,69 | 19,22 | 19,59 | -0,10% | - |
| 21.07.2025 | 19,74 | 19,87 | 19,49 | 19,61 | -1,28% | - |
| 18.07.2025 | 19,44 | 20,07 | 19,10 | 19,87 | 2,66% | 104,00 |
| 17.07.2025 | 19,00 | 19,41 | 18,90 | 19,35 | 1,95% | - |
| 16.07.2025 | 18,82 | 19,07 | 18,64 | 18,98 | 0,58% | - |
| 15.07.2025 | 19,32 | 19,35 | 18,87 | 18,87 | -2,93% | - |
| 14.07.2025 | 19,74 | 19,80 | 19,18 | 19,44 | -1,07% | - |
| 11.07.2025 | 19,52 | 19,65 | 19,15 | 19,65 | 1,29% | - |
| 10.07.2025 | 19,36 | 19,60 | 19,07 | 19,40 | 0,15% | - |
| 09.07.2025 | 19,86 | 19,90 | 19,33 | 19,37 | -2,61% | - |
| 08.07.2025 | 19,83 | 19,99 | 19,45 | 19,89 | 0,66% | - |
| 07.07.2025 | 19,37 | 19,86 | 19,07 | 19,76 | 1,59% | - |
| 04.07.2025 | 19,38 | 19,46 | 19,06 | 19,45 | 0,93% | - |
| 03.07.2025 | 19,09 | 19,50 | 18,83 | 19,27 | 0,78% | - |
| 02.07.2025 | 18,60 | 19,19 | 18,31 | 19,12 | 2,96% | - |
| 01.07.2025 | 18,65 | 18,82 | 18,08 | 18,57 | -1,07% | - |
| 30.06.2025 | 19,66 | 19,71 | 18,62 | 18,77 | -4,43% | 250,00 |
| 27.06.2025 | 20,03 | 20,10 | 19,55 | 19,64 | -1,90% | 30,00 |
| 26.06.2025 | 20,00 | 20,20 | 19,89 | 20,02 | -0,77% | 500,00 |
| 25.06.2025 | 20,30 | 20,60 | 20,06 | 20,18 | -0,49% | - |
| 24.06.2025 | 20,68 | 21,15 | 19,98 | 20,28 | -1,22% | 300,00 |
| 23.06.2025 | 20,83 | 21,38 | 20,45 | 20,53 | -1,32% | - |
| 20.06.2025 | 21,08 | 21,25 | 20,68 | 20,80 | -2,87% | - |
| 19.06.2025 | 21,00 | 21,45 | 20,83 | 21,42 | 0,66% | - |
| 18.06.2025 | 21,38 | 21,43 | 20,93 | 21,28 | 0,00% | - |
| 17.06.2025 | 21,18 | 21,53 | 20,73 | 21,28 | 0,00% | 200,00 |
| 16.06.2025 | 21,15 | 21,50 | 20,85 | 21,28 | 0,00% | - |
| 13.06.2025 | 20,95 | 21,30 | 20,58 | 21,28 | 1,79% | - |
| 12.06.2025 | 20,60 | 21,00 | 20,27 | 20,90 | 1,09% | - |
| 11.06.2025 | 20,40 | 20,88 | 20,35 | 20,68 | 0,61% | - |
| 10.06.2025 | 20,65 | 20,83 | 19,95 | 20,55 | -0,96% | 1.000,00 |
| 09.06.2025 | 20,90 | 21,00 | 20,45 | 20,75 | -1,07% | - |
| 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% | - |