78,156NOK
0,44%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 77,93 | 79,01 | 76,85 | 77,41 | -0,52% | - |
| 05.06.2025 | 77,39 | 78,77 | 76,57 | 77,82 | -0,23% | - |
| 04.06.2025 | 77,95 | 78,37 | 76,85 | 77,99 | 0,52% | - |
| 03.06.2025 | 78,37 | 78,86 | 75,79 | 77,59 | -0,84% | - |
| 02.06.2025 | 77,64 | 79,27 | 77,06 | 78,24 | -1,24% | - |
| 30.05.2025 | 75,39 | 79,41 | 73,83 | 79,23 | 4,07% | - |
| 29.05.2025 | 73,90 | 76,48 | 73,49 | 76,13 | 3,63% | - |
| 28.05.2025 | 73,76 | 74,61 | 72,54 | 73,46 | -0,43% | - |
| 27.05.2025 | 73,61 | 74,25 | 72,60 | 73,78 | 0,30% | - |
| 26.05.2025 | 74,19 | 74,19 | 72,67 | 73,56 | 1,64% | - |
| 23.05.2025 | 73,36 | 73,83 | 71,38 | 72,37 | -2,18% | - |
| 22.05.2025 | 76,98 | 77,82 | 73,92 | 73,99 | -4,67% | - |
| 21.05.2025 | 80,01 | 80,01 | 75,66 | 77,61 | -3,83% | - |
| 20.05.2025 | 83,93 | 83,93 | 79,69 | 80,71 | -1,33% | - |
| 19.05.2025 | 83,42 | 83,48 | 80,68 | 81,79 | -1,37% | - |
| 16.05.2025 | 83,36 | 84,55 | 82,83 | 82,93 | -0,73% | - |
| 15.05.2025 | 83,76 | 83,84 | 81,28 | 83,54 | -0,59% | - |
| 14.05.2025 | 82,91 | 84,33 | 81,95 | 84,03 | 1,71% | - |
| 13.05.2025 | 82,83 | 83,58 | 82,14 | 82,62 | -0,21% | - |
| 12.05.2025 | 78,29 | 83,13 | 78,22 | 82,79 | 5,99% | - |
| 09.05.2025 | 79,10 | 80,54 | 77,88 | 78,11 | -2,17% | - |
| 08.05.2025 | 79,19 | 79,86 | 77,81 | 79,85 | 1,00% | - |
| 07.05.2025 | 79,88 | 80,39 | 78,41 | 79,05 | -2,22% | - |
| 06.05.2025 | 82,13 | 82,60 | 79,73 | 80,85 | -2,01% | - |
| 05.05.2025 | 81,37 | 83,23 | 81,37 | 82,51 | 1,51% | - |
| 02.05.2025 | 79,68 | 82,70 | 79,60 | 81,28 | 1,78% | - |
| 30.04.2025 | 79,61 | 80,04 | 78,48 | 79,86 | 0,26% | - |
| 29.04.2025 | 78,45 | 80,43 | 78,11 | 79,65 | 2,10% | - |
| 28.04.2025 | 80,58 | 80,58 | 77,93 | 78,01 | -3,30% | - |
| 25.04.2025 | 80,28 | 81,04 | 78,83 | 80,68 | 2,28% | - |
| 24.04.2025 | 80,39 | 80,39 | 77,88 | 78,88 | -0,74% | - |
| 23.04.2025 | 75,81 | 80,67 | 75,63 | 79,47 | 8,32% | - |
| 22.04.2025 | 74,79 | 74,79 | 72,53 | 73,36 | -1,53% | - |
| 17.04.2025 | 74,76 | 76,07 | 74,22 | 74,51 | -0,46% | - |
| 16.04.2025 | 75,64 | 75,64 | 73,32 | 74,85 | -0,30% | - |
| 15.04.2025 | 76,67 | 78,78 | 74,74 | 75,07 | -2,53% | - |
| 14.04.2025 | 79,61 | 79,94 | 76,44 | 77,02 | 0,52% | - |
| 11.04.2025 | 75,01 | 76,83 | 73,53 | 76,62 | 1,96% | - |
| 10.04.2025 | 77,20 | 77,28 | 73,36 | 75,15 | 6,90% | - |
| 09.04.2025 | 71,36 | 72,99 | 68,56 | 70,30 | -3,23% | - |
| 08.04.2025 | 79,95 | 80,07 | 72,60 | 72,64 | -7,55% | - |
| 07.04.2025 | 66,89 | 80,45 | 66,15 | 78,58 | 11,96% | - |
| 04.04.2025 | 84,00 | 84,00 | 70,05 | 70,18 | -15,96% | - |
| 03.04.2025 | 85,96 | 86,57 | 83,43 | 83,51 | -3,89% | - |
| 02.04.2025 | 86,44 | 87,87 | 86,21 | 86,89 | 0,03% | - |
| 01.04.2025 | 84,03 | 86,86 | 83,71 | 86,86 | 2,70% | - |
| 31.03.2025 | 87,65 | 87,66 | 82,67 | 84,58 | -3,14% | - |
| 28.03.2025 | 85,30 | 88,54 | 85,30 | 87,32 | 2,77% | - |
| 27.03.2025 | 85,72 | 85,95 | 82,52 | 84,97 | 1,27% | - |
| 26.03.2025 | 84,22 | 84,39 | 82,70 | 83,91 | -0,33% | - |
| 25.03.2025 | 83,17 | 84,27 | 81,90 | 84,19 | 1,16% | - |
| 24.03.2025 | 81,13 | 84,49 | 80,00 | 83,23 | 2,48% | - |
| 21.03.2025 | 83,41 | 83,59 | 80,56 | 81,21 | -3,55% | - |
| 20.03.2025 | 81,58 | 84,77 | 80,78 | 84,20 | 3,70% | - |
| 19.03.2025 | 80,76 | 81,82 | 80,34 | 81,19 | -0,16% | - |
| 18.03.2025 | 82,58 | 82,78 | 80,46 | 81,32 | -1,64% | - |
| 17.03.2025 | 82,27 | 82,98 | 80,95 | 82,68 | 1,51% | - |
| 14.03.2025 | 84,49 | 84,49 | 80,35 | 81,45 | -4,73% | - |
| 13.03.2025 | 86,23 | 89,84 | 85,03 | 85,49 | -1,20% | - |
| 12.03.2025 | 83,11 | 87,53 | 83,11 | 86,53 | 3,82% | - |
| 11.03.2025 | 88,79 | 89,61 | 81,93 | 83,35 | -7,45% | - |
| 10.03.2025 | 96,09 | 96,09 | 89,56 | 90,06 | -6,21% | - |
| 07.03.2025 | 94,64 | 96,68 | 92,31 | 96,03 | 2,79% | - |
| 06.03.2025 | 94,75 | 95,65 | 92,21 | 93,42 | -1,67% | - |
| 05.03.2025 | 116,52 | 116,52 | 94,25 | 95,01 | -12,59% | - |
| 04.03.2025 | 109,95 | 109,95 | 104,34 | 108,69 | -2,62% | - |
| 03.03.2025 | 110,57 | 112,82 | 108,35 | 111,61 | 1,77% | - |
| 28.02.2025 | 112,72 | 112,72 | 107,50 | 109,68 | -1,01% | - |
| 27.02.2025 | 109,44 | 112,53 | 106,58 | 110,80 | 0,90% | - |
| 26.02.2025 | 105,22 | 111,33 | 104,10 | 109,81 | 5,48% | - |
| 25.02.2025 | 103,35 | 104,78 | 103,30 | 104,10 | 0,70% | - |
| 24.02.2025 | 106,06 | 106,16 | 103,09 | 103,37 | -2,91% | - |
| 21.02.2025 | 107,82 | 109,23 | 106,24 | 106,47 | -1,56% | - |
| 20.02.2025 | 105,09 | 108,38 | 104,37 | 108,15 | 1,96% | - |
| 19.02.2025 | 106,03 | 108,09 | 105,17 | 106,07 | -1,23% | - |
| 18.02.2025 | 106,22 | 108,35 | 105,22 | 107,39 | 1,82% | - |
| 17.02.2025 | 105,25 | 106,05 | 104,19 | 105,48 | 1,27% | - |
| 14.02.2025 | 104,64 | 105,71 | 103,97 | 104,16 | 0,15% | - |
| 13.02.2025 | 103,57 | 105,90 | 101,99 | 104,00 | 1,06% | - |
| 12.02.2025 | 104,15 | 104,99 | 102,32 | 102,90 | -0,98% | - |
| 11.02.2025 | 104,77 | 104,83 | 103,71 | 103,92 | 0,06% | - |
| 10.02.2025 | 107,18 | 107,28 | 102,67 | 103,86 | 0,09% | - |
| 07.02.2025 | 104,41 | 104,86 | 103,20 | 103,76 | -1,53% | - |
| 06.02.2025 | 105,39 | 106,41 | 103,20 | 105,38 | -0,49% | - |
| 05.02.2025 | 105,91 | 107,39 | 104,71 | 105,90 | -0,82% | - |
| 04.02.2025 | 102,79 | 107,57 | 102,79 | 106,77 | 2,57% | - |
| 03.02.2025 | 102,93 | 104,34 | 101,84 | 104,09 | -1,25% | - |
| 31.01.2025 | 105,12 | 108,76 | 104,19 | 105,41 | 0,85% | - |
| 30.01.2025 | 104,37 | 105,76 | 102,62 | 104,52 | 1,91% | - |
| 29.01.2025 | 100,85 | 103,57 | 100,14 | 102,57 | 2,05% | - |
| 28.01.2025 | 99,83 | 102,06 | 98,97 | 100,51 | 0,48% | - |
| 27.01.2025 | 98,62 | 100,62 | 96,68 | 100,03 | 0,32% | - |
| 24.01.2025 | 101,56 | 101,97 | 98,58 | 99,71 | -1,77% | - |
| 23.01.2025 | 99,98 | 102,46 | 98,81 | 101,51 | 1,40% | - |
| 22.01.2025 | 101,20 | 101,25 | 99,07 | 100,11 | 0,06% | - |
| 21.01.2025 | 100,92 | 103,38 | 99,67 | 100,05 | -1,98% | - |
| 20.01.2025 | 101,18 | 103,00 | 99,84 | 102,07 | 0,67% | - |
| 17.01.2025 | 102,24 | 102,82 | 99,35 | 101,39 | -1,16% | - |
| 16.01.2025 | 105,91 | 105,91 | 102,52 | 102,58 | -1,92% | - |
| 15.01.2025 | 105,83 | 106,04 | 103,64 | 104,58 | -0,25% | - |