266,344NOK
-0,89%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 271,03 | 272,47 | 267,36 | 269,78 | 0,39% | - |
| 21.08.2025 | 262,03 | 271,06 | 257,85 | 268,74 | 2,37% | - |
| 20.08.2025 | 256,01 | 265,21 | 241,82 | 262,52 | 2,48% | - |
| 19.08.2025 | 257,56 | 257,56 | 253,92 | 256,18 | -1,13% | - |
| 18.08.2025 | 255,14 | 259,42 | 251,62 | 259,11 | 1,48% | - |
| 15.08.2025 | 258,01 | 258,01 | 252,17 | 255,34 | -0,58% | - |
| 14.08.2025 | 261,66 | 261,66 | 255,58 | 256,82 | -0,55% | - |
| 13.08.2025 | 259,00 | 259,00 | 254,94 | 258,24 | -0,06% | - |
| 12.08.2025 | 257,48 | 259,90 | 253,43 | 258,39 | 0,38% | - |
| 11.08.2025 | 257,06 | 259,64 | 253,25 | 257,41 | -0,88% | - |
| 08.08.2025 | 258,07 | 262,11 | 253,77 | 259,71 | 0,55% | - |
| 07.08.2025 | 258,20 | 258,77 | 252,76 | 258,28 | -0,93% | - |
| 06.08.2025 | 262,41 | 262,58 | 255,96 | 260,70 | 0,20% | - |
| 05.08.2025 | 261,25 | 261,53 | 251,87 | 260,17 | -0,48% | - |
| 04.08.2025 | 258,11 | 262,56 | 254,96 | 261,42 | 2,05% | - |
| 01.08.2025 | 259,80 | 262,30 | 252,88 | 256,18 | -0,40% | - |
| 31.07.2025 | 259,19 | 260,65 | 257,12 | 257,22 | -0,28% | - |
| 30.07.2025 | 261,12 | 262,16 | 256,60 | 257,93 | -0,57% | - |
| 29.07.2025 | 255,66 | 263,72 | 245,18 | 259,41 | 6,09% | - |
| 28.07.2025 | 240,39 | 245,39 | 238,24 | 244,51 | 4,44% | - |
| 25.07.2025 | 232,51 | 235,15 | 231,04 | 234,11 | 0,63% | - |
| 24.07.2025 | 233,47 | 233,58 | 229,47 | 232,65 | 0,00% | - |
| 23.07.2025 | 232,90 | 234,86 | 231,28 | 232,66 | 0,22% | - |
| 22.07.2025 | 232,72 | 233,07 | 228,81 | 232,13 | -0,77% | - |
| 21.07.2025 | 233,66 | 234,34 | 231,91 | 233,93 | -1,07% | - |
| 18.07.2025 | 230,76 | 236,46 | 229,26 | 236,46 | 2,51% | - |
| 17.07.2025 | 227,04 | 230,71 | 225,96 | 230,66 | 3,00% | - |
| 16.07.2025 | 224,67 | 227,30 | 223,49 | 223,94 | -1,04% | - |
| 15.07.2025 | 230,09 | 230,63 | 225,24 | 226,28 | -1,80% | - |
| 14.07.2025 | 233,90 | 234,08 | 228,11 | 230,44 | 0,52% | - |
| 11.07.2025 | 229,61 | 231,58 | 227,38 | 229,24 | -0,29% | - |
| 10.07.2025 | 228,52 | 230,51 | 225,69 | 229,90 | -1,69% | - |
| 09.07.2025 | 235,13 | 235,18 | 232,32 | 233,86 | -0,45% | - |
| 08.07.2025 | 233,72 | 236,43 | 230,86 | 234,92 | 2,45% | - |
| 07.07.2025 | 229,64 | 231,50 | 227,14 | 229,31 | 0,08% | - |
| 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% | - |