293,103NOK
3,70%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 288,14 | 293,07 | 283,13 | 290,55 | 2,80% | - |
| 28.01.2025 | 283,30 | 287,95 | 282,19 | 282,64 | -1,16% | - |
| 27.01.2025 | 281,82 | 286,78 | 281,76 | 285,95 | 1,28% | - |
| 24.01.2025 | 290,56 | 292,63 | 280,48 | 282,33 | -3,47% | - |
| 23.01.2025 | 288,87 | 294,81 | 284,77 | 292,48 | 1,14% | - |
| 22.01.2025 | 286,07 | 289,47 | 284,30 | 289,17 | 2,14% | - |
| 21.01.2025 | 286,21 | 290,32 | 282,75 | 283,11 | -1,51% | - |
| 20.01.2025 | 286,94 | 291,83 | 284,72 | 287,46 | -0,98% | - |
| 17.01.2025 | 294,36 | 297,32 | 285,75 | 290,32 | -2,06% | - |
| 16.01.2025 | 301,54 | 302,11 | 294,79 | 296,43 | 0,04% | - |
| 15.01.2025 | 290,19 | 298,22 | 287,69 | 296,31 | 0,88% | - |
| 14.01.2025 | 294,47 | 296,00 | 292,10 | 293,72 | 1,36% | - |
| 13.01.2025 | 294,94 | 298,67 | 289,55 | 289,79 | -2,13% | - |
| 10.01.2025 | 279,21 | 296,39 | 279,20 | 296,10 | 6,20% | - |
| 09.01.2025 | 277,42 | 279,23 | 276,55 | 278,81 | 0,24% | - |
| 08.01.2025 | 276,27 | 279,02 | 274,93 | 278,14 | -0,01% | - |
| 07.01.2025 | 273,49 | 280,65 | 272,06 | 278,17 | 0,62% | - |
| 06.01.2025 | 274,98 | 280,49 | 274,22 | 276,46 | 0,96% | - |
| 03.01.2025 | 275,17 | 280,02 | 273,22 | 273,82 | 0,02% | - |
| 02.01.2025 | 257,02 | 275,73 | 257,02 | 273,75 | 9,53% | - |
| 30.12.2024 | 246,35 | 252,23 | 246,18 | 249,92 | 1,02% | - |
| 27.12.2024 | 247,58 | 253,14 | 246,73 | 247,41 | 0,08% | - |
| 23.12.2024 | 240,87 | 248,68 | 240,65 | 247,21 | 1,56% | - |
| 20.12.2024 | 239,52 | 243,73 | 238,33 | 243,42 | 0,18% | - |
| 19.12.2024 | 241,30 | 243,51 | 239,44 | 242,98 | -0,80% | - |
| 18.12.2024 | 239,78 | 245,63 | 236,98 | 244,95 | 2,26% | - |
| 17.12.2024 | 238,89 | 239,72 | 235,11 | 239,52 | 2,03% | - |
| 16.12.2024 | 249,59 | 249,80 | 233,69 | 234,77 | -4,99% | - |
| 13.12.2024 | 248,05 | 252,46 | 245,46 | 247,09 | 0,39% | - |
| 12.12.2024 | 245,74 | 249,16 | 242,79 | 246,12 | -0,71% | - |
| 11.12.2024 | 256,15 | 261,53 | 246,80 | 247,88 | -2,42% | - |
| 10.12.2024 | 248,85 | 254,03 | 247,74 | 254,03 | 1,12% | - |
| 09.12.2024 | 245,53 | 251,27 | 243,10 | 251,22 | 2,65% | - |
| 06.12.2024 | 250,68 | 257,59 | 240,36 | 244,74 | -4,83% | - |
| 05.12.2024 | 259,81 | 264,31 | 256,50 | 257,16 | -1,68% | - |
| 04.12.2024 | 264,18 | 267,60 | 260,33 | 261,54 | -1,65% | - |
| 03.12.2024 | 260,96 | 266,91 | 260,75 | 265,93 | 1,32% | - |
| 02.12.2024 | 266,95 | 267,46 | 261,86 | 262,48 | -1,35% | - |
| 29.11.2024 | 267,52 | 267,92 | 263,99 | 266,07 | -0,78% | - |
| 28.11.2024 | 265,53 | 275,86 | 265,37 | 268,17 | 1,26% | - |
| 27.11.2024 | 282,87 | 282,87 | 263,81 | 264,84 | -8,59% | - |
| 26.11.2024 | 287,74 | 291,89 | 278,41 | 289,73 | 0,20% | - |
| 25.11.2024 | 291,89 | 292,58 | 288,19 | 289,15 | -0,92% | - |
| 22.11.2024 | 289,07 | 292,90 | 284,24 | 291,82 | 0,90% | - |
| 21.11.2024 | 292,56 | 292,70 | 285,71 | 289,22 | -0,62% | - |
| 20.11.2024 | 290,96 | 292,65 | 285,71 | 291,01 | 1,42% | - |
| 19.11.2024 | 286,38 | 288,00 | 284,57 | 286,93 | 0,20% | - |
| 18.11.2024 | 281,15 | 287,06 | 278,84 | 286,35 | 1,32% | - |
| 15.11.2024 | 284,74 | 288,29 | 282,16 | 282,62 | -1,37% | - |
| 14.11.2024 | 285,13 | 289,32 | 283,97 | 286,55 | 0,68% | - |
| 13.11.2024 | 274,39 | 284,80 | 266,92 | 284,60 | 2,37% | - |
| 12.11.2024 | 261,91 | 278,09 | 258,89 | 278,00 | 5,98% | - |
| 11.11.2024 | 264,82 | 270,72 | 261,05 | 262,31 | 0,31% | - |
| 08.11.2024 | 263,10 | 263,74 | 256,96 | 261,50 | -1,14% | - |
| 07.11.2024 | 262,90 | 272,01 | 262,90 | 264,52 | 1,37% | - |
| 06.11.2024 | 256,77 | 262,53 | 251,05 | 260,95 | 3,46% | - |
| 05.11.2024 | 252,78 | 257,23 | 250,80 | 252,24 | -3,47% | - |
| 04.11.2024 | 266,95 | 269,21 | 260,09 | 261,29 | -3,25% | - |
| 01.11.2024 | 269,87 | 274,45 | 267,98 | 270,08 | 0,17% | - |
| 31.10.2024 | 264,69 | 270,83 | 264,13 | 269,61 | 1,52% | - |
| 30.10.2024 | 267,64 | 272,65 | 264,91 | 265,57 | -1,76% | - |
| 29.10.2024 | 272,44 | 274,72 | 269,85 | 270,32 | -0,19% | - |
| 28.10.2024 | 272,35 | 272,62 | 267,24 | 270,83 | 1,09% | - |
| 25.10.2024 | 268,37 | 270,75 | 266,18 | 267,91 | -0,01% | - |
| 24.10.2024 | 270,42 | 270,54 | 264,70 | 267,94 | -1,51% | - |
| 23.10.2024 | 273,91 | 274,38 | 268,58 | 272,06 | -1,34% | - |
| 22.10.2024 | 276,37 | 278,44 | 274,48 | 275,75 | -0,53% | - |
| 21.10.2024 | 278,84 | 279,78 | 275,69 | 277,22 | 0,34% | - |
| 18.10.2024 | 277,42 | 279,67 | 275,31 | 276,27 | 0,04% | - |
| 17.10.2024 | 281,47 | 285,60 | 275,99 | 276,15 | -1,25% | - |
| 16.10.2024 | 272,30 | 280,42 | 270,37 | 279,64 | 1,82% | - |
| 15.10.2024 | 280,08 | 280,55 | 274,08 | 274,63 | -0,85% | - |
| 14.10.2024 | 278,80 | 280,74 | 276,47 | 277,00 | -0,34% | - |
| 11.10.2024 | 280,48 | 281,15 | 276,66 | 277,94 | -0,75% | - |
| 10.10.2024 | 281,11 | 283,63 | 277,11 | 280,05 | -0,57% | - |
| 09.10.2024 | 286,34 | 287,33 | 280,77 | 281,67 | -0,99% | - |
| 08.10.2024 | 285,21 | 287,24 | 281,13 | 284,49 | 0,14% | - |
| 07.10.2024 | 282,17 | 285,83 | 281,42 | 284,10 | 0,69% | - |
| 04.10.2024 | 278,45 | 283,55 | 278,45 | 282,16 | 0,91% | - |
| 03.10.2024 | 273,53 | 280,34 | 273,49 | 279,61 | 1,81% | - |
| 02.10.2024 | 269,94 | 277,01 | 269,94 | 274,63 | 1,28% | - |
| 01.10.2024 | 268,26 | 272,24 | 267,22 | 271,17 | 0,88% | - |
| 30.09.2024 | 272,15 | 277,35 | 268,80 | 268,80 | -2,23% | - |
| 27.09.2024 | 279,30 | 279,30 | 272,59 | 274,92 | -1,04% | - |
| 26.09.2024 | 273,70 | 278,14 | 271,50 | 277,83 | 1,47% | - |
| 25.09.2024 | 273,93 | 276,63 | 271,29 | 273,81 | -0,52% | - |
| 24.09.2024 | 272,39 | 278,19 | 272,39 | 275,25 | 0,22% | - |
| 23.09.2024 | 274,68 | 278,60 | 274,28 | 274,63 | -1,33% | - |
| 20.09.2024 | 281,07 | 283,67 | 276,51 | 278,34 | -1,09% | - |
| 19.09.2024 | 278,25 | 286,35 | 278,25 | 281,40 | 0,47% | - |
| 18.09.2024 | 280,47 | 283,37 | 278,95 | 280,07 | -0,61% | - |
| 17.09.2024 | 280,19 | 284,60 | 280,12 | 281,80 | 0,91% | - |
| 16.09.2024 | 277,54 | 281,54 | 274,72 | 279,27 | -0,27% | - |
| 13.09.2024 | 277,22 | 280,70 | 277,22 | 280,03 | -0,27% | - |
| 12.09.2024 | 275,59 | 280,78 | 272,35 | 280,78 | 2,11% | - |
| 11.09.2024 | 271,81 | 274,99 | 268,27 | 274,99 | 1,25% | - |
| 10.09.2024 | 273,30 | 274,12 | 269,84 | 271,58 | -0,35% | - |
| 09.09.2024 | 271,50 | 273,85 | 269,47 | 272,55 | 0,92% | - |
| 06.09.2024 | 270,20 | 273,41 | 268,57 | 270,06 | -1,17% | - |
| 05.09.2024 | 276,25 | 277,60 | 272,37 | 273,27 | -1,47% | - |