228,982NOK
-0,47%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 229,47 | 229,55 | 226,46 | 229,12 | 0,24% | - |
| 03.07.2025 | 226,26 | 230,53 | 224,08 | 228,58 | 1,35% | - |
| 02.07.2025 | 221,80 | 226,48 | 219,74 | 225,52 | 1,39% | - |
| 01.07.2025 | 221,89 | 222,51 | 216,10 | 222,42 | -0,86% | - |
| 30.06.2025 | 231,37 | 231,47 | 221,36 | 224,34 | -4,11% | - |
| 27.06.2025 | 236,30 | 236,30 | 230,91 | 233,95 | -0,61% | - |
| 26.06.2025 | 237,36 | 238,36 | 234,80 | 235,38 | -1,03% | - |
| 25.06.2025 | 239,02 | 242,49 | 237,56 | 237,83 | -1,47% | - |
| 24.06.2025 | 241,52 | 243,95 | 235,23 | 241,37 | -1,73% | - |
| 23.06.2025 | 244,45 | 248,45 | 242,05 | 245,61 | 0,86% | - |
| 20.06.2025 | 243,17 | 245,73 | 240,13 | 243,52 | -0,16% | - |
| 19.06.2025 | 242,48 | 243,94 | 240,65 | 243,92 | 0,61% | - |
| 18.06.2025 | 244,23 | 244,29 | 239,83 | 242,44 | -0,49% | - |
| 17.06.2025 | 243,02 | 245,60 | 237,85 | 243,63 | 0,64% | - |
| 16.06.2025 | 243,05 | 245,45 | 241,91 | 242,07 | 1,08% | - |
| 13.06.2025 | 239,55 | 243,33 | 235,94 | 239,49 | 1,07% | - |
| 12.06.2025 | 238,36 | 241,36 | 236,16 | 236,97 | -0,86% | - |
| 11.06.2025 | 237,01 | 241,09 | 235,67 | 239,03 | 1,70% | - |
| 10.06.2025 | 238,76 | 238,81 | 229,74 | 235,04 | -1,59% | - |
| 09.06.2025 | 240,69 | 240,96 | 236,59 | 238,84 | 0,63% | - |
| 06.06.2025 | 238,92 | 244,36 | 237,35 | 237,35 | -5,26% | - |
| 05.06.2025 | 247,18 | 251,24 | 241,85 | 250,54 | 0,98% | - |
| 04.06.2025 | 248,38 | 252,51 | 246,71 | 248,11 | -0,32% | - |
| 03.06.2025 | 246,26 | 249,63 | 241,92 | 248,91 | 1,31% | - |
| 02.06.2025 | 242,57 | 246,10 | 241,17 | 245,70 | 1,31% | - |
| 30.05.2025 | 241,76 | 244,60 | 235,32 | 242,51 | 0,28% | - |
| 29.05.2025 | 245,70 | 245,95 | 241,13 | 241,84 | 1,52% | - |
| 28.05.2025 | 236,99 | 239,16 | 233,09 | 238,22 | 1,35% | - |
| 27.05.2025 | 234,28 | 236,26 | 232,18 | 235,04 | 0,64% | - |
| 26.05.2025 | 232,22 | 233,96 | 230,56 | 233,54 | 2,78% | - |
| 23.05.2025 | 231,59 | 231,64 | 224,33 | 227,21 | -1,69% | - |
| 22.05.2025 | 229,08 | 236,31 | 225,25 | 231,12 | -0,65% | - |
| 21.05.2025 | 250,17 | 252,40 | 231,69 | 232,63 | -7,85% | - |
| 20.05.2025 | 255,54 | 257,67 | 252,42 | 252,46 | -1,12% | - |
| 19.05.2025 | 262,47 | 263,87 | 254,01 | 255,30 | -1,09% | - |
| 16.05.2025 | 256,87 | 263,17 | 256,87 | 258,11 | 0,51% | - |
| 15.05.2025 | 255,32 | 257,43 | 252,49 | 256,79 | 0,59% | - |
| 14.05.2025 | 252,51 | 256,27 | 252,51 | 255,28 | 1,24% | - |
| 13.05.2025 | 251,11 | 254,88 | 249,77 | 252,15 | -0,62% | - |
| 12.05.2025 | 250,79 | 257,07 | 250,57 | 253,73 | 1,50% | - |
| 09.05.2025 | 249,85 | 250,41 | 241,75 | 249,98 | 0,55% | - |
| 08.05.2025 | 248,21 | 251,28 | 246,71 | 248,61 | 1,00% | - |
| 07.05.2025 | 246,36 | 247,50 | 243,22 | 246,15 | -0,19% | - |
| 06.05.2025 | 247,45 | 251,56 | 246,31 | 246,61 | -0,90% | - |
| 05.05.2025 | 249,40 | 251,30 | 241,72 | 248,84 | 0,38% | - |
| 02.05.2025 | 243,02 | 259,02 | 243,02 | 247,91 | -0,80% | - |
| 30.04.2025 | 248,87 | 250,44 | 247,72 | 249,90 | 1,28% | - |
| 29.04.2025 | 245,45 | 247,95 | 243,40 | 246,74 | 1,01% | - |
| 28.04.2025 | 243,89 | 245,85 | 243,35 | 244,26 | -1,84% | - |
| 25.04.2025 | 246,98 | 248,98 | 239,42 | 248,83 | 1,74% | - |
| 24.04.2025 | 244,24 | 244,99 | 240,63 | 244,58 | 0,85% | - |
| 23.04.2025 | 240,02 | 244,23 | 239,36 | 242,53 | 1,58% | - |
| 22.04.2025 | 243,94 | 244,18 | 234,16 | 238,76 | -1,68% | - |
| 17.04.2025 | 241,60 | 245,54 | 239,00 | 242,83 | 1,49% | - |
| 16.04.2025 | 239,52 | 240,56 | 235,47 | 239,27 | -0,58% | - |
| 15.04.2025 | 235,85 | 241,44 | 233,39 | 240,66 | 2,73% | - |
| 14.04.2025 | 239,86 | 241,17 | 233,28 | 234,26 | -0,34% | - |
| 11.04.2025 | 231,38 | 237,75 | 226,16 | 235,06 | 3,19% | - |
| 10.04.2025 | 237,22 | 237,45 | 226,23 | 227,79 | 2,14% | - |
| 09.04.2025 | 221,21 | 224,85 | 218,68 | 223,01 | -0,21% | - |
| 08.04.2025 | 228,90 | 241,35 | 222,09 | 223,49 | -0,52% | - |
| 07.04.2025 | 209,94 | 232,21 | 205,70 | 224,66 | 3,19% | - |
| 04.04.2025 | 224,33 | 225,53 | 213,37 | 217,71 | -2,75% | - |
| 03.04.2025 | 228,22 | 231,46 | 222,01 | 223,86 | -4,77% | - |
| 02.04.2025 | 234,91 | 240,39 | 234,28 | 235,07 | -3,21% | - |
| 01.04.2025 | 240,34 | 250,77 | 240,33 | 242,87 | -0,53% | - |
| 31.03.2025 | 240,01 | 244,93 | 234,47 | 244,17 | 2,04% | - |
| 28.03.2025 | 237,58 | 240,21 | 236,41 | 239,29 | 0,70% | - |
| 27.03.2025 | 237,62 | 238,19 | 232,53 | 237,62 | -0,17% | - |
| 26.03.2025 | 236,74 | 238,15 | 235,61 | 238,03 | 0,79% | - |
| 25.03.2025 | 237,26 | 238,43 | 234,79 | 236,16 | -0,03% | - |
| 24.03.2025 | 237,66 | 238,42 | 234,22 | 236,23 | -1,27% | - |
| 21.03.2025 | 241,90 | 243,38 | 237,03 | 239,27 | -0,72% | - |
| 20.03.2025 | 243,36 | 244,02 | 239,97 | 241,02 | -0,19% | - |
| 19.03.2025 | 238,12 | 242,86 | 237,89 | 241,48 | 1,17% | - |
| 18.03.2025 | 235,75 | 244,37 | 234,98 | 238,68 | 1,63% | - |
| 17.03.2025 | 231,57 | 236,50 | 230,72 | 234,85 | 1,07% | - |
| 14.03.2025 | 235,50 | 237,68 | 230,79 | 232,37 | -1,43% | - |
| 13.03.2025 | 232,80 | 236,61 | 230,77 | 235,73 | 1,05% | - |
| 12.03.2025 | 233,23 | 238,53 | 230,85 | 233,27 | 0,31% | - |
| 11.03.2025 | 234,81 | 234,81 | 227,53 | 232,54 | 0,56% | - |
| 10.03.2025 | 235,07 | 237,30 | 227,61 | 231,24 | -3,32% | - |
| 07.03.2025 | 236,34 | 240,33 | 231,75 | 239,17 | 1,35% | - |
| 06.03.2025 | 234,42 | 239,52 | 233,67 | 235,99 | -0,63% | - |
| 05.03.2025 | 245,48 | 247,37 | 237,40 | 237,48 | -3,33% | - |
| 04.03.2025 | 241,30 | 246,98 | 237,14 | 245,67 | 0,86% | - |
| 03.03.2025 | 248,53 | 249,23 | 243,56 | 243,58 | -2,73% | - |
| 28.02.2025 | 246,46 | 250,46 | 245,37 | 250,42 | 1,32% | - |
| 27.02.2025 | 254,37 | 257,50 | 245,20 | 247,16 | -1,99% | - |
| 26.02.2025 | 255,05 | 255,92 | 251,87 | 252,19 | -1,29% | - |
| 25.02.2025 | 255,32 | 259,09 | 252,95 | 255,48 | -0,03% | - |
| 24.02.2025 | 258,12 | 259,17 | 253,52 | 255,56 | -0,42% | - |
| 21.02.2025 | 256,70 | 259,82 | 253,09 | 256,64 | -1,66% | - |
| 20.02.2025 | 263,77 | 264,02 | 256,92 | 260,97 | -3,61% | - |
| 19.02.2025 | 267,17 | 271,95 | 254,39 | 270,75 | 0,31% | - |
| 18.02.2025 | 269,69 | 275,88 | 266,56 | 269,91 | 0,26% | - |
| 17.02.2025 | 279,05 | 279,21 | 269,20 | 269,20 | -2,81% | - |
| 14.02.2025 | 277,49 | 281,13 | 276,85 | 276,99 | -0,71% | - |
| 13.02.2025 | 281,16 | 282,80 | 277,00 | 278,98 | -1,92% | - |
| 12.02.2025 | 282,39 | 284,47 | 278,55 | 284,45 | 1,01% | - |