246,248NOK
0,68%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 283,03 | 283,43 | 279,43 | 281,61 | 0,53% | - |
| 10.02.2025 | 280,77 | 281,72 | 278,27 | 280,13 | -0,49% | - |
| 07.02.2025 | 282,49 | 285,00 | 278,62 | 281,52 | -0,92% | - |
| 06.02.2025 | 289,26 | 289,80 | 281,67 | 284,14 | -1,85% | - |
| 05.02.2025 | 289,10 | 290,52 | 283,01 | 289,50 | -0,60% | - |
| 04.02.2025 | 291,15 | 298,34 | 285,47 | 291,25 | 0,20% | - |
| 03.02.2025 | 285,43 | 291,51 | 285,01 | 290,66 | -0,31% | - |
| 31.01.2025 | 291,30 | 297,01 | 288,24 | 291,57 | -0,33% | - |
| 30.01.2025 | 295,93 | 295,93 | 288,71 | 292,54 | 0,69% | - |
| 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% | - |