22,900€
0,99%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 22,75 | 22,95 | 22,65 | 22,95 | 1,10% | 1.575,00 |
| 21.08.2025 | 21,95 | 22,70 | 21,95 | 22,70 | 3,42% | 60,00 |
| 20.08.2025 | 21,30 | 21,95 | 20,35 | 21,95 | 3,29% | 130,00 |
| 19.08.2025 | 21,50 | 21,50 | 21,25 | 21,25 | -1,16% | - |
| 18.08.2025 | 21,25 | 21,50 | 21,25 | 21,50 | 1,42% | - |
| 15.08.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 14.08.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -1,38% | - |
| 13.08.2025 | 21,65 | 21,70 | 21,60 | 21,70 | 0,46% | 100,00 |
| 12.08.2025 | 21,55 | 21,60 | 21,55 | 21,60 | 0,70% | - |
| 11.08.2025 | 21,50 | 21,50 | 21,45 | 21,45 | -0,69% | - |
| 08.08.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,70% | - |
| 07.08.2025 | 21,70 | 21,70 | 21,45 | 21,45 | -0,69% | 50,00 |
| 06.08.2025 | 22,05 | 22,20 | 21,60 | 21,60 | -1,37% | 10,00 |
| 05.08.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 1,15% | - |
| 04.08.2025 | 21,50 | 21,80 | 21,50 | 21,65 | -0,46% | 51,00 |
| 01.08.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | 450,00 |
| 31.07.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,23% | - |
| 30.07.2025 | 22,05 | 22,05 | 21,75 | 21,75 | -1,14% | - |
| 29.07.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 6,28% | 60,00 |
| 28.07.2025 | 19,78 | 21,00 | 19,78 | 20,70 | 7,14% | 148,00 |
| 25.07.2025 | 19,42 | 19,52 | 19,32 | 19,32 | -0,41% | - |
| 24.07.2025 | 19,46 | 19,52 | 19,40 | 19,40 | -0,31% | 450,00 |
| 23.07.2025 | 19,60 | 19,64 | 19,46 | 19,46 | 0,31% | 9,00 |
| 22.07.2025 | 19,42 | 19,42 | 19,20 | 19,40 | 0,00% | - |
| 21.07.2025 | 19,60 | 19,62 | 19,40 | 19,40 | 0,52% | 100,00 |
| 18.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,42% | - |
| 17.07.2025 | 18,86 | 19,48 | 18,86 | 19,22 | 2,02% | 3,00 |
| 16.07.2025 | 18,70 | 18,84 | 18,70 | 18,84 | 0,53% | - |
| 15.07.2025 | 19,34 | 19,34 | 18,74 | 18,74 | -2,80% | - |
| 14.07.2025 | 19,54 | 19,62 | 19,28 | 19,28 | -0,10% | 55,00 |
| 11.07.2025 | 19,34 | 19,34 | 19,30 | 19,30 | -0,31% | - |
| 10.07.2025 | 19,18 | 19,36 | 19,18 | 19,36 | -1,63% | - |
| 09.07.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,00% | - |
| 08.07.2025 | 19,64 | 19,88 | 19,64 | 19,68 | 0,61% | 200,00 |
| 07.07.2025 | 19,22 | 19,56 | 19,22 | 19,56 | 2,19% | - |
| 04.07.2025 | 19,22 | 19,22 | 19,14 | 19,14 | -0,83% | - |
| 03.07.2025 | 18,92 | 19,30 | 18,92 | 19,30 | 2,12% | 200,00 |
| 02.07.2025 | 18,76 | 18,90 | 18,76 | 18,90 | 2,38% | 100,00 |
| 01.07.2025 | 18,66 | 18,66 | 18,46 | 18,46 | -5,33% | 25,00 |
| 30.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,31% | 100,00 |
| 27.06.2025 | 19,88 | 19,88 | 19,44 | 19,44 | -1,72% | 140,00 |
| 26.06.2025 | 20,05 | 20,05 | 19,78 | 19,78 | -1,84% | - |
| 25.06.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,25% | - |
| 24.06.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -5,16% | - |
| 23.06.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 3,40% | 90,00 |
| 20.06.2025 | 20,65 | 20,65 | 20,50 | 20,60 | -0,48% | 100,00 |
| 19.06.2025 | 21,05 | 21,05 | 20,70 | 20,70 | -2,59% | - |
| 18.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | - |
| 17.06.2025 | 21,05 | 21,15 | 21,05 | 21,15 | 0,71% | - |
| 16.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.06.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,73% | - |
| 12.06.2025 | 20,50 | 20,65 | 20,50 | 20,65 | 0,49% | - |
| 11.06.2025 | 20,20 | 20,60 | 20,20 | 20,55 | 1,73% | 50,00 |
| 10.06.2025 | 20,65 | 20,65 | 20,20 | 20,20 | -2,42% | - |
| 09.06.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 0,24% | - |
| 06.06.2025 | 20,45 | 20,90 | 20,45 | 20,65 | -0,72% | 15,00 |
| 05.06.2025 | 19,56 | 21,30 | 19,56 | 20,80 | -4,15% | 1.780,00 |
| 04.06.2025 | 21,45 | 21,70 | 21,45 | 21,70 | 1,88% | - |
| 03.06.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 1,19% | - |
| 02.06.2025 | 20,85 | 21,05 | 20,85 | 21,05 | 0,96% | - |
| 30.05.2025 | 20,90 | 20,90 | 20,75 | 20,85 | 0,24% | 500,00 |
| 29.05.2025 | 21,30 | 21,30 | 20,80 | 20,80 | -0,95% | - |
| 28.05.2025 | 20,35 | 21,00 | 20,30 | 21,00 | 3,19% | 180,00 |
| 27.05.2025 | 20,15 | 20,60 | 20,15 | 20,35 | 0,99% | 6,00 |
| 26.05.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 1,56% | - |
| 23.05.2025 | 20,05 | 20,05 | 19,84 | 19,84 | -1,05% | 105,00 |
| 22.05.2025 | 19,70 | 20,05 | 19,70 | 20,05 | 1,06% | - |
| 21.05.2025 | 21,50 | 21,50 | 19,84 | 19,84 | -7,72% | 50,00 |
| 20.05.2025 | 22,00 | 22,05 | 21,50 | 21,50 | -2,05% | 1.293,00 |
| 19.05.2025 | 22,60 | 22,60 | 21,95 | 21,95 | -0,90% | - |
| 16.05.2025 | 21,90 | 22,15 | 21,90 | 22,15 | 1,14% | - |
| 15.05.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 0,46% | - |
| 14.05.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | - |
| 13.05.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 12.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,18% | - |
| 09.05.2025 | 21,20 | 21,25 | 21,20 | 21,25 | 0,71% | - |
| 08.05.2025 | 20,90 | 21,10 | 20,90 | 21,10 | 1,44% | 21,00 |
| 07.05.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 06.05.2025 | 20,85 | 20,85 | 20,80 | 20,80 | -0,24% | - |
| 05.05.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,48% | - |
| 02.05.2025 | 20,45 | 20,75 | 20,45 | 20,75 | 1,47% | - |
| 30.04.2025 | 20,85 | 20,85 | 20,45 | 20,45 | -2,15% | - |
| 29.04.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 1,46% | - |
| 28.04.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 25.04.2025 | 20,75 | 20,80 | 20,50 | 20,50 | -1,20% | 330,00 |
| 24.04.2025 | 20,40 | 20,75 | 20,40 | 20,75 | 1,97% | - |
| 23.04.2025 | 20,25 | 20,35 | 20,25 | 20,35 | 1,95% | - |
| 22.04.2025 | 20,25 | 20,25 | 19,96 | 19,96 | -1,43% | - |
| 17.04.2025 | 20,00 | 20,25 | 20,00 | 20,25 | 3,42% | - |
| 16.04.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -1,61% | - |
| 15.04.2025 | 20,10 | 20,10 | 19,90 | 19,90 | 2,16% | 1.000,00 |
| 14.04.2025 | 19,78 | 20,15 | 19,48 | 19,48 | -0,92% | 95,00 |
| 11.04.2025 | 18,98 | 19,66 | 18,98 | 19,66 | 4,35% | - |
| 10.04.2025 | 19,80 | 19,80 | 18,84 | 18,84 | -6,03% | - |
| 09.04.2025 | 18,24 | 20,05 | 17,92 | 20,05 | 9,80% | 1.078,00 |
| 08.04.2025 | 19,06 | 19,18 | 18,26 | 18,26 | -2,46% | 50,00 |
| 07.04.2025 | 18,00 | 18,72 | 17,68 | 18,72 | 1,30% | 695,00 |
| 04.04.2025 | 19,42 | 19,42 | 18,48 | 18,48 | -4,45% | 120,00 |
| 03.04.2025 | 19,94 | 19,94 | 19,34 | 19,34 | -5,01% | - |
| 02.04.2025 | 20,90 | 20,90 | 20,36 | 20,36 | -2,21% | - |