20,975€
0,84%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 21,12 | 21,62 | 20,82 | 20,82 | -0,86% | 90,00 |
| 31.03.2025 | 20,46 | 21,00 | 20,46 | 21,00 | -0,28% | - |
| 28.03.2025 | 20,84 | 21,06 | 20,84 | 21,06 | 0,67% | 40,00 |
| 27.03.2025 | 20,34 | 20,92 | 20,34 | 20,92 | 0,48% | - |
| 26.03.2025 | 20,68 | 20,82 | 20,68 | 20,82 | 0,68% | - |
| 25.03.2025 | 20,76 | 20,76 | 20,68 | 20,68 | -0,39% | - |
| 24.03.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 0,68% | - |
| 21.03.2025 | 21,04 | 21,04 | 20,62 | 20,62 | -2,46% | - |
| 20.03.2025 | 21,10 | 21,14 | 21,10 | 21,14 | 0,19% | 150,00 |
| 19.03.2025 | 20,36 | 21,10 | 20,36 | 21,10 | 3,43% | - |
| 18.03.2025 | 20,46 | 20,48 | 20,40 | 20,40 | 0,79% | 200,00 |
| 17.03.2025 | 20,06 | 20,24 | 20,06 | 20,24 | 1,30% | 330,00 |
| 14.03.2025 | 20,26 | 20,26 | 19,98 | 19,98 | -0,79% | 50,00 |
| 13.03.2025 | 20,06 | 20,14 | 20,06 | 20,14 | 0,30% | - |
| 12.03.2025 | 19,92 | 20,08 | 19,92 | 20,08 | 0,00% | - |
| 10.03.2025 | 19,92 | 20,08 | 19,92 | 20,08 | 0,50% | - |
| 07.03.2025 | 19,96 | 19,98 | 19,96 | 19,98 | 0,10% | - |
| 06.03.2025 | 20,20 | 20,20 | 19,96 | 19,96 | 1,06% | - |
| 05.03.2025 | 20,76 | 20,84 | 19,75 | 19,75 | -3,00% | 60,00 |
| 04.03.2025 | 20,50 | 20,50 | 20,36 | 20,36 | -0,29% | 350,00 |
| 03.03.2025 | 21,12 | 21,14 | 20,42 | 20,42 | -3,68% | 300,00 |
| 28.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -1,12% | 120,00 |
| 27.02.2025 | 21,66 | 21,66 | 21,18 | 21,44 | -0,46% | 200,00 |
| 26.02.2025 | 21,72 | 21,92 | 21,54 | 21,54 | -0,28% | 350,00 |
| 25.02.2025 | 21,84 | 21,84 | 21,60 | 21,60 | -0,92% | - |
| 24.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,09% | - |
| 21.02.2025 | 22,24 | 23,14 | 21,78 | 21,78 | -0,27% | 232,00 |
| 20.02.2025 | 22,40 | 22,42 | 21,84 | 21,84 | -7,61% | 39,00 |
| 19.02.2025 | 22,32 | 23,64 | 21,94 | 23,64 | 2,07% | 989,00 |
| 18.02.2025 | 23,72 | 23,72 | 23,16 | 23,16 | 0,61% | - |
| 17.02.2025 | 23,46 | 23,46 | 23,02 | 23,02 | -3,03% | - |
| 14.02.2025 | 23,62 | 23,74 | 23,62 | 23,74 | 0,42% | - |
| 13.02.2025 | 23,70 | 23,82 | 23,64 | 23,64 | -0,76% | 91,00 |
| 12.02.2025 | 23,84 | 24,02 | 23,82 | 23,82 | -1,24% | 80,00 |
| 11.02.2025 | 24,52 | 24,52 | 24,12 | 24,12 | -1,15% | 200,00 |
| 10.02.2025 | 24,08 | 24,40 | 24,08 | 24,40 | 1,75% | 15,00 |
| 07.02.2025 | 24,06 | 24,06 | 23,98 | 23,98 | -0,08% | - |
| 06.02.2025 | 24,10 | 24,10 | 24,00 | 24,00 | -2,28% | 1.170,00 |
| 05.02.2025 | 24,24 | 24,58 | 24,24 | 24,56 | 0,16% | 50,00 |
| 04.02.2025 | 24,42 | 24,72 | 24,42 | 24,52 | -0,16% | 50,00 |
| 03.02.2025 | 24,54 | 24,92 | 24,54 | 24,56 | 0,49% | 200,00 |
| 31.01.2025 | 25,06 | 25,06 | 24,44 | 24,44 | -1,37% | - |
| 30.01.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,08% | - |
| 29.01.2025 | 24,16 | 24,76 | 24,16 | 24,76 | 1,98% | - |
| 28.01.2025 | 23,94 | 24,28 | 23,94 | 24,28 | 0,33% | - |
| 27.01.2025 | 23,70 | 24,20 | 23,54 | 24,20 | 1,60% | 430,00 |
| 24.01.2025 | 24,64 | 24,64 | 23,82 | 23,82 | -3,09% | 17,00 |
| 23.01.2025 | 24,26 | 25,20 | 24,26 | 24,58 | 0,82% | 40,00 |
| 22.01.2025 | 24,02 | 24,38 | 24,02 | 24,38 | 1,58% | - |
| 21.01.2025 | 24,28 | 24,28 | 24,00 | 24,00 | -2,04% | - |
| 20.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,74% | - |
| 17.01.2025 | 24,08 | 24,32 | 24,08 | 24,32 | -2,33% | - |
| 16.01.2025 | 25,28 | 25,50 | 24,90 | 24,90 | -2,20% | 150,00 |
| 15.01.2025 | 25,00 | 25,50 | 25,00 | 25,46 | 2,58% | 570,00 |
| 14.01.2025 | 24,90 | 25,20 | 24,82 | 24,82 | -1,12% | 380,00 |