20,470€
1,64%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,16 | 20,36 | 20,08 | 20,36 | 1,09% | 2.120,00 |
| 19.12.2024 | 20,36 | 20,36 | 20,14 | 20,14 | -0,69% | - |
| 18.12.2024 | 20,02 | 20,28 | 20,02 | 20,28 | 0,40% | - |
| 17.12.2024 | 20,06 | 20,20 | 20,06 | 20,20 | 1,10% | - |
| 16.12.2024 | 20,82 | 20,82 | 19,98 | 19,98 | -5,84% | 220,00 |
| 13.12.2024 | 20,78 | 21,22 | 20,78 | 21,22 | 1,34% | - |
| 12.12.2024 | 20,98 | 21,06 | 20,92 | 20,94 | -0,48% | 150,00 |
| 11.12.2024 | 21,38 | 21,52 | 21,04 | 21,04 | -2,32% | 1.250,00 |
| 10.12.2024 | 21,18 | 21,54 | 21,18 | 21,54 | 2,18% | - |
| 09.12.2024 | 20,76 | 21,08 | 20,76 | 21,08 | -3,48% | 190,00 |
| 06.12.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 3,02% | - |
| 05.12.2024 | 22,42 | 22,42 | 21,20 | 21,20 | -5,02% | 475,00 |
| 04.12.2024 | 22,86 | 22,86 | 22,32 | 22,32 | -0,71% | - |
| 03.12.2024 | 22,50 | 22,50 | 22,48 | 22,48 | 0,54% | - |
| 02.12.2024 | 22,74 | 22,82 | 22,36 | 22,36 | -1,67% | 800,00 |
| 29.11.2024 | 22,76 | 23,00 | 22,74 | 22,74 | -0,35% | 43,00 |
| 28.11.2024 | 23,38 | 23,42 | 22,82 | 22,82 | 2,06% | 1.300,00 |
| 27.11.2024 | 23,46 | 23,46 | 22,36 | 22,36 | -6,13% | - |
| 26.11.2024 | 23,76 | 24,04 | 23,76 | 23,82 | -4,64% | 1.670,00 |
| 25.11.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,00% | - |
| 22.11.2024 | 24,90 | 24,98 | 24,90 | 24,98 | 0,97% | - |
| 21.11.2024 | 24,68 | 24,74 | 24,68 | 24,74 | -0,40% | - |
| 20.11.2024 | 24,66 | 24,84 | 24,66 | 24,84 | 0,32% | - |
| 19.11.2024 | 24,42 | 24,76 | 24,42 | 24,76 | 2,74% | - |
| 18.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,67% | - |
| 15.11.2024 | 24,12 | 24,12 | 23,94 | 23,94 | -0,99% | - |
| 14.11.2024 | 24,22 | 24,22 | 24,18 | 24,18 | 0,67% | - |
| 13.11.2024 | 22,58 | 24,02 | 22,58 | 24,02 | 3,98% | 90,00 |
| 12.11.2024 | 21,80 | 23,10 | 21,80 | 23,10 | 3,59% | - |
| 11.11.2024 | 22,40 | 22,40 | 22,30 | 22,30 | 0,27% | 100,00 |
| 08.11.2024 | 22,04 | 22,24 | 22,04 | 22,24 | -0,18% | - |
| 07.11.2024 | 22,12 | 22,28 | 22,12 | 22,28 | 3,82% | - |
| 06.11.2024 | 21,46 | 21,46 | 21,34 | 21,46 | 1,71% | 640,00 |
| 05.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,34% | - |
| 04.11.2024 | 22,14 | 22,14 | 20,82 | 20,82 | -6,30% | 1.000,00 |
| 01.11.2024 | 21,88 | 22,22 | 21,88 | 22,22 | -0,36% | 20,00 |
| 31.10.2024 | 22,18 | 22,30 | 22,18 | 22,30 | 0,09% | - |
| 30.10.2024 | 22,44 | 22,44 | 22,28 | 22,28 | -0,89% | 100,00 |
| 29.10.2024 | 22,56 | 22,88 | 22,48 | 22,48 | 0,45% | 55,00 |
| 28.10.2024 | 22,36 | 22,38 | 22,36 | 22,38 | -0,27% | 57,00 |
| 25.10.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,27% | - |
| 24.10.2024 | 22,48 | 22,52 | 22,48 | 22,50 | -0,44% | 50,00 |
| 23.10.2024 | 22,92 | 22,92 | 22,60 | 22,60 | -2,25% | 200,00 |
| 22.10.2024 | 23,20 | 23,20 | 23,12 | 23,12 | -0,60% | - |
| 21.10.2024 | 23,40 | 23,40 | 23,26 | 23,26 | -0,51% | - |
| 18.10.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 0,17% | - |
| 17.10.2024 | 23,20 | 23,34 | 23,20 | 23,34 | -0,43% | - |
| 16.10.2024 | 23,10 | 23,44 | 23,10 | 23,44 | 1,65% | - |
| 15.10.2024 | 23,34 | 23,34 | 23,06 | 23,06 | -1,62% | 600,00 |
| 14.10.2024 | 23,62 | 23,66 | 23,44 | 23,44 | -1,18% | 495,00 |
| 11.10.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -0,34% | - |
| 10.10.2024 | 23,34 | 23,80 | 23,34 | 23,80 | -0,17% | - |
| 09.10.2024 | 23,76 | 23,84 | 23,76 | 23,84 | -1,57% | - |
| 08.10.2024 | 23,96 | 24,52 | 23,96 | 24,22 | -0,66% | 299,00 |
| 07.10.2024 | 24,06 | 24,38 | 24,06 | 24,38 | 1,84% | - |
| 04.10.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 1,53% | - |
| 03.10.2024 | 23,50 | 23,58 | 23,50 | 23,58 | 1,03% | - |
| 02.10.2024 | 23,20 | 23,78 | 23,20 | 23,34 | 1,21% | 107,00 |
| 01.10.2024 | 22,96 | 23,06 | 22,96 | 23,06 | -1,03% | 300,00 |
| 30.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 27.09.2024 | 23,48 | 23,48 | 23,00 | 23,00 | -1,63% | - |
| 26.09.2024 | 23,06 | 23,38 | 23,06 | 23,38 | 1,92% | - |
| 25.09.2024 | 23,44 | 23,44 | 22,94 | 22,94 | -2,13% | - |
| 24.09.2024 | 23,56 | 23,56 | 23,44 | 23,44 | -0,42% | - |
| 23.09.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 0,17% | - |
| 20.09.2024 | 23,84 | 23,84 | 23,50 | 23,50 | -3,61% | - |
| 19.09.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 2,52% | - |
| 18.09.2024 | 23,78 | 23,78 | 23,78 | 23,78 | 1,02% | - |
| 17.09.2024 | 24,12 | 24,12 | 23,54 | 23,54 | -0,42% | - |
| 16.09.2024 | 23,68 | 23,68 | 23,64 | 23,64 | 0,60% | - |
| 13.09.2024 | 23,52 | 23,52 | 23,50 | 23,50 | 2,89% | - |
| 12.09.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -0,17% | - |
| 11.09.2024 | 22,36 | 22,88 | 22,36 | 22,88 | 1,24% | - |
| 10.09.2024 | 22,86 | 22,86 | 22,60 | 22,60 | 0,00% | - |
| 09.09.2024 | 22,56 | 22,82 | 22,56 | 22,60 | -0,09% | 461,00 |
| 06.09.2024 | 22,96 | 22,96 | 22,62 | 22,62 | -1,57% | 50,00 |
| 05.09.2024 | 23,12 | 23,12 | 22,98 | 22,98 | -1,20% | - |
| 04.09.2024 | 23,10 | 23,26 | 23,10 | 23,26 | -0,26% | - |
| 03.09.2024 | 23,52 | 23,52 | 23,12 | 23,32 | -1,69% | 23,00 |
| 02.09.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -0,50% | - |
| 30.08.2024 | 24,16 | 24,16 | 23,84 | 23,84 | 0,51% | 50,00 |
| 29.08.2024 | 23,64 | 24,00 | 23,64 | 23,72 | -0,59% | 115,00 |
| 28.08.2024 | 24,04 | 24,04 | 23,86 | 23,86 | -3,01% | 290,00 |
| 27.08.2024 | 24,38 | 24,74 | 24,38 | 24,60 | 1,40% | 100,00 |
| 26.08.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 0,00% | - |
| 23.08.2024 | 23,96 | 24,26 | 23,96 | 24,26 | 1,17% | - |
| 22.08.2024 | 23,88 | 23,98 | 23,88 | 23,98 | 0,17% | 155,00 |
| 21.08.2024 | 24,20 | 24,20 | 23,94 | 23,94 | 0,08% | - |
| 20.08.2024 | 24,40 | 24,40 | 23,92 | 23,92 | -2,05% | - |
| 19.08.2024 | 24,88 | 24,88 | 24,42 | 24,42 | -0,41% | 200,00 |
| 16.08.2024 | 24,58 | 24,58 | 24,52 | 24,52 | -1,37% | 200,00 |
| 15.08.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 5,52% | - |
| 14.08.2024 | 23,84 | 23,84 | 23,56 | 23,56 | -2,48% | - |
| 13.08.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 2,03% | - |
| 12.08.2024 | 23,46 | 23,68 | 23,46 | 23,68 | -0,08% | - |
| 09.08.2024 | 23,38 | 23,70 | 23,38 | 23,70 | 0,17% | - |
| 08.08.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 1,63% | - |
| 07.08.2024 | 23,14 | 23,62 | 23,14 | 23,28 | 1,13% | 40,00 |
| 06.08.2024 | 22,90 | 23,02 | 22,90 | 23,02 | 1,23% | - |
| 05.08.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -5,17% | 535,00 |