20,300€
0,79%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,38 | 20,73 | 20,06 | 20,47 | 0,99% | 43,00 |
| 19.12.2024 | 20,45 | 20,65 | 20,23 | 20,27 | -1,03% | - |
| 18.12.2024 | 20,33 | 20,89 | 19,85 | 20,48 | 0,84% | - |
| 17.12.2024 | 20,44 | 20,45 | 19,87 | 20,31 | -0,64% | 1.100,00 |
| 16.12.2024 | 21,33 | 21,35 | 19,91 | 20,44 | -4,35% | - |
| 13.12.2024 | 21,29 | 21,86 | 20,95 | 21,37 | 1,09% | - |
| 12.12.2024 | 20,96 | 22,10 | 20,81 | 21,14 | 0,05% | - |
| 11.12.2024 | 21,77 | 22,18 | 21,00 | 21,13 | -2,81% | - |
| 10.12.2024 | 21,20 | 21,94 | 21,14 | 21,74 | 2,60% | - |
| 09.12.2024 | 20,86 | 21,41 | 20,75 | 21,19 | 1,48% | - |
| 06.12.2024 | 21,40 | 22,04 | 20,29 | 20,88 | -2,20% | - |
| 05.12.2024 | 22,31 | 22,93 | 21,30 | 21,35 | -5,07% | - |
| 04.12.2024 | 22,69 | 23,06 | 22,29 | 22,49 | -0,88% | 496,00 |
| 03.12.2024 | 22,49 | 23,12 | 22,30 | 22,69 | 1,70% | - |
| 02.12.2024 | 22,92 | 23,10 | 22,30 | 22,31 | -2,41% | - |
| 29.11.2024 | 22,94 | 23,23 | 22,46 | 22,86 | -0,57% | - |
| 28.11.2024 | 22,79 | 23,60 | 22,76 | 22,99 | 1,05% | - |
| 27.11.2024 | 24,17 | 24,27 | 22,54 | 22,75 | -4,69% | - |
| 26.11.2024 | 23,66 | 24,22 | 23,66 | 23,87 | -4,37% | - |
| 25.11.2024 | 25,10 | 25,49 | 24,69 | 24,96 | -1,19% | 12.000,00 |
| 22.11.2024 | 24,90 | 25,43 | 24,68 | 25,26 | 1,49% | - |
| 21.11.2024 | 25,08 | 25,21 | 24,51 | 24,89 | -0,48% | - |
| 20.11.2024 | 25,10 | 25,14 | 24,23 | 25,01 | 0,24% | 154,00 |
| 19.11.2024 | 24,55 | 25,00 | 24,37 | 24,95 | 1,96% | - |
| 18.11.2024 | 24,05 | 24,75 | 23,80 | 24,47 | 2,13% | - |
| 15.11.2024 | 24,22 | 24,72 | 23,94 | 23,96 | -1,60% | - |
| 14.11.2024 | 24,26 | 24,58 | 24,15 | 24,35 | 1,37% | 1.500,00 |
| 13.11.2024 | 23,29 | 24,39 | 22,61 | 24,02 | 7,91% | - |
| 12.11.2024 | 22,41 | 23,77 | 21,98 | 22,26 | -0,85% | 7.000,00 |
| 11.11.2024 | 22,27 | 23,21 | 22,13 | 22,45 | 0,94% | - |
| 08.11.2024 | 22,36 | 22,40 | 21,87 | 22,24 | -0,85% | - |
| 07.11.2024 | 22,27 | 22,88 | 22,12 | 22,43 | 0,95% | 6.000,00 |
| 06.11.2024 | 21,56 | 22,25 | 20,97 | 22,22 | 4,47% | - |
| 05.11.2024 | 21,11 | 21,56 | 20,91 | 21,27 | 0,71% | - |
| 04.11.2024 | 22,32 | 22,75 | 21,07 | 21,12 | -6,47% | 100,00 |
| 01.11.2024 | 22,43 | 22,77 | 22,28 | 22,58 | 0,53% | - |
| 31.10.2024 | 22,33 | 23,00 | 22,14 | 22,46 | 0,76% | - |
| 30.10.2024 | 22,48 | 23,11 | 22,28 | 22,29 | -3,00% | - |
| 29.10.2024 | 22,78 | 23,19 | 22,50 | 22,98 | -0,22% | - |
| 28.10.2024 | 22,82 | 23,04 | 22,43 | 23,03 | 1,50% | - |
| 25.10.2024 | 22,63 | 22,89 | 22,46 | 22,69 | 0,04% | - |
| 24.10.2024 | 22,88 | 22,94 | 22,42 | 22,68 | -0,44% | 200,00 |
| 23.10.2024 | 23,27 | 23,27 | 22,68 | 22,78 | -2,06% | - |
| 22.10.2024 | 23,37 | 23,55 | 23,17 | 23,26 | -0,56% | - |
| 21.10.2024 | 23,32 | 23,65 | 23,26 | 23,39 | 0,04% | - |
| 18.10.2024 | 23,49 | 23,69 | 23,22 | 23,38 | -0,51% | - |
| 17.10.2024 | 23,57 | 24,15 | 23,28 | 23,50 | -0,51% | - |
| 16.10.2024 | 23,19 | 23,64 | 22,95 | 23,62 | 1,85% | - |
| 15.10.2024 | 23,77 | 23,90 | 23,19 | 23,19 | -1,86% | - |
| 14.10.2024 | 23,78 | 24,45 | 23,43 | 23,63 | -0,63% | - |
| 11.10.2024 | 23,93 | 23,97 | 23,57 | 23,78 | -0,92% | - |
| 10.10.2024 | 23,93 | 24,20 | 23,63 | 24,00 | 0,00% | - |
| 09.10.2024 | 24,35 | 24,39 | 23,72 | 24,00 | -1,48% | 300,00 |
| 08.10.2024 | 24,38 | 24,57 | 24,02 | 24,36 | -0,73% | 69,00 |
| 07.10.2024 | 24,18 | 24,54 | 24,02 | 24,54 | 1,91% | - |
| 04.10.2024 | 23,81 | 24,26 | 23,71 | 24,08 | 0,67% | 120,00 |
| 03.10.2024 | 23,38 | 24,00 | 23,38 | 23,92 | 1,83% | - |
| 02.10.2024 | 23,09 | 23,74 | 22,94 | 23,49 | 1,82% | - |
| 01.10.2024 | 22,84 | 23,36 | 22,75 | 23,07 | 0,39% | - |
| 30.09.2024 | 23,17 | 23,67 | 22,76 | 22,98 | -0,56% | - |
| 27.09.2024 | 23,61 | 23,79 | 23,09 | 23,11 | -2,28% | - |
| 26.09.2024 | 23,14 | 23,75 | 23,03 | 23,65 | 2,34% | - |
| 25.09.2024 | 23,50 | 23,92 | 22,97 | 23,11 | -1,99% | - |
| 24.09.2024 | 23,55 | 23,95 | 23,41 | 23,58 | 0,55% | - |
| 23.09.2024 | 23,42 | 24,11 | 23,33 | 23,45 | -0,26% | - |
| 20.09.2024 | 24,10 | 24,26 | 23,46 | 23,51 | -2,49% | - |
| 19.09.2024 | 23,80 | 24,46 | 23,69 | 24,11 | 1,17% | - |
| 18.09.2024 | 23,90 | 24,24 | 23,63 | 23,83 | -0,25% | - |
| 17.09.2024 | 23,84 | 24,39 | 23,59 | 23,89 | 0,08% | 500,00 |
| 16.09.2024 | 23,66 | 23,87 | 23,34 | 23,87 | 0,93% | - |
| 13.09.2024 | 23,44 | 23,98 | 23,39 | 23,65 | 0,72% | - |
| 12.09.2024 | 23,16 | 23,65 | 22,80 | 23,48 | 1,78% | - |
| 11.09.2024 | 22,73 | 23,11 | 21,96 | 23,07 | 1,23% | - |
| 10.09.2024 | 22,83 | 23,00 | 22,59 | 22,79 | -0,48% | - |
| 09.09.2024 | 22,90 | 23,02 | 22,60 | 22,90 | 0,62% | - |
| 06.09.2024 | 22,89 | 23,24 | 22,59 | 22,76 | -0,48% | 1.100,00 |
| 05.09.2024 | 23,34 | 23,41 | 22,87 | 22,87 | -2,22% | - |
| 04.09.2024 | 23,66 | 23,66 | 23,05 | 23,39 | -1,22% | - |
| 03.09.2024 | 23,67 | 23,87 | 23,28 | 23,68 | -0,08% | - |
| 02.09.2024 | 24,09 | 24,13 | 23,52 | 23,70 | -1,86% | - |
| 30.08.2024 | 23,95 | 24,19 | 23,54 | 24,15 | 2,33% | 15,00 |
| 29.08.2024 | 24,19 | 24,20 | 23,60 | 23,60 | -0,76% | 250,00 |
| 28.08.2024 | 24,78 | 24,79 | 23,64 | 23,78 | -1,98% | - |
| 27.08.2024 | 24,47 | 24,84 | 24,26 | 24,26 | -0,90% | - |
| 26.08.2024 | 24,44 | 24,91 | 24,26 | 24,48 | -0,08% | - |
| 23.08.2024 | 23,94 | 24,53 | 23,84 | 24,50 | 1,70% | - |
| 22.08.2024 | 24,05 | 24,27 | 23,90 | 24,09 | 0,12% | - |
| 21.08.2024 | 24,11 | 24,70 | 24,06 | 24,06 | 0,04% | 1.000,00 |
| 20.08.2024 | 24,64 | 24,83 | 24,05 | 24,05 | -2,28% | - |
| 19.08.2024 | 24,51 | 24,88 | 24,30 | 24,61 | -0,28% | - |
| 16.08.2024 | 24,35 | 24,85 | 24,26 | 24,68 | 2,83% | - |
| 15.08.2024 | 23,47 | 25,00 | 23,46 | 24,00 | 2,21% | - |
| 14.08.2024 | 23,67 | 24,57 | 23,35 | 23,48 | -0,59% | - |
| 13.08.2024 | 23,91 | 24,52 | 23,52 | 23,62 | -0,88% | - |
| 12.08.2024 | 23,83 | 24,47 | 23,71 | 23,83 | -0,25% | - |
| 09.08.2024 | 23,67 | 24,15 | 23,59 | 23,89 | 1,23% | - |
| 08.08.2024 | 23,45 | 24,69 | 23,15 | 23,60 | 1,20% | - |
| 07.08.2024 | 23,12 | 24,44 | 23,10 | 23,32 | 1,00% | - |
| 06.08.2024 | 22,87 | 23,96 | 22,45 | 23,09 | 0,79% | - |
| 05.08.2024 | 22,85 | 23,25 | 21,83 | 22,91 | -2,59% | 197,00 |