80,386NOK
-3,54%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 83,30 | 83,30 | 83,30 | 83,30 | 8,04% | 48,00 |
| 15.08.2025 | 77,95 | 79,05 | 77,10 | 77,10 | -10,35% | 9.735,00 |
| 13.08.2025 | 85,00 | 86,00 | 85,00 | 86,00 | 1,12% | 8.106,00 |
| 12.08.2025 | 85,05 | 85,05 | 85,05 | 85,05 | -6,18% | 118,00 |
| 08.08.2025 | 91,15 | 91,40 | 90,65 | 90,65 | -0,33% | 1.017,00 |
| 07.08.2025 | 90,25 | 91,35 | 90,10 | 90,95 | 0,39% | 27.499,00 |
| 06.08.2025 | 90,60 | 90,60 | 90,60 | 90,60 | 0,95% | 453,00 |
| 05.08.2025 | 89,50 | 89,75 | 88,30 | 89,75 | 4,18% | 1.258,00 |
| 04.08.2025 | 86,15 | 86,15 | 86,15 | 86,15 | 1,89% | 724,00 |
| 01.08.2025 | 85,50 | 85,50 | 84,55 | 84,55 | -1,57% | 268,00 |
| 31.07.2025 | 84,85 | 85,90 | 84,85 | 85,90 | -2,05% | 756,00 |
| 29.07.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -0,23% | 1.200,00 |
| 28.07.2025 | 88,20 | 88,20 | 87,90 | 87,90 | 1,68% | 451,00 |
| 25.07.2025 | 86,45 | 86,45 | 86,45 | 86,45 | -1,09% | 860,00 |
| 24.07.2025 | 85,85 | 87,40 | 85,85 | 87,40 | 2,58% | 500,00 |
| 23.07.2025 | 85,20 | 85,20 | 85,20 | 85,20 | 1,91% | 259,00 |
| 22.07.2025 | 82,95 | 84,05 | 82,95 | 83,60 | -0,59% | 5.685,00 |
| 21.07.2025 | 83,90 | 84,10 | 83,90 | 84,10 | -2,89% | 5.000,00 |
| 18.07.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 2,73% | 150,00 |
| 17.07.2025 | 84,30 | 84,30 | 84,30 | 84,30 | 0,06% | 59,00 |
| 16.07.2025 | 84,85 | 84,85 | 84,25 | 84,25 | 0,12% | 516,00 |
| 15.07.2025 | 84,15 | 84,15 | 84,15 | 84,15 | -0,41% | 6.500,00 |
| 14.07.2025 | 84,65 | 85,30 | 84,40 | 84,50 | -0,53% | 11.342,00 |
| 11.07.2025 | 84,95 | 85,30 | 84,90 | 84,95 | 4,49% | 2.390,00 |
| 10.07.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 0,68% | 1.000,00 |
| 08.07.2025 | 82,75 | 82,75 | 79,80 | 80,75 | 0,44% | 488,00 |
| 07.07.2025 | 81,00 | 81,00 | 80,40 | 80,40 | 0,63% | 1.542,00 |
| 04.07.2025 | 79,80 | 79,90 | 79,80 | 79,90 | 0,88% | 692,00 |
| 03.07.2025 | 78,70 | 80,00 | 78,70 | 79,20 | 2,26% | 2.660,00 |
| 02.07.2025 | 76,10 | 77,45 | 76,10 | 77,45 | 5,23% | 4.260,00 |
| 01.07.2025 | 74,50 | 74,50 | 73,60 | 73,60 | -2,00% | 680,00 |
| 30.06.2025 | 75,15 | 75,25 | 75,10 | 75,10 | -0,46% | 1.125,00 |
| 27.06.2025 | 76,00 | 76,00 | 75,45 | 75,45 | -1,37% | 1.123,00 |
| 26.06.2025 | 76,35 | 76,70 | 76,15 | 76,50 | 0,13% | 71.958,00 |
| 25.06.2025 | 76,80 | 76,90 | 76,40 | 76,40 | -0,13% | 23.406,00 |
| 24.06.2025 | 76,35 | 76,90 | 75,70 | 76,50 | -1,16% | 77.621,00 |
| 23.06.2025 | 77,00 | 78,20 | 77,00 | 77,40 | -1,34% | 4.409,00 |
| 20.06.2025 | 75,80 | 78,65 | 75,80 | 78,45 | 1,88% | 2.492,00 |
| 19.06.2025 | 77,30 | 77,55 | 77,00 | 77,00 | -1,47% | 217,00 |
| 18.06.2025 | 77,20 | 78,50 | 77,20 | 78,15 | -0,06% | 1.375,00 |
| 17.06.2025 | 79,00 | 79,00 | 78,10 | 78,20 | 0,77% | 421,00 |
| 16.06.2025 | 79,10 | 79,10 | 77,10 | 77,60 | -0,89% | 3.766,00 |
| 13.06.2025 | 79,45 | 80,40 | 77,85 | 78,30 | -0,89% | 134.589,00 |
| 12.06.2025 | 78,70 | 79,25 | 78,20 | 79,00 | 0,51% | 41.285,00 |
| 11.06.2025 | 75,80 | 78,75 | 75,80 | 78,60 | 2,34% | 8.850,00 |
| 10.06.2025 | 77,30 | 77,85 | 76,50 | 76,80 | -2,60% | 14.920,00 |
| 06.06.2025 | 78,75 | 78,85 | 78,75 | 78,85 | 1,15% | 103,00 |
| 05.06.2025 | 77,35 | 78,10 | 77,35 | 77,95 | 0,78% | 15.987,00 |
| 04.06.2025 | 77,40 | 77,45 | 77,25 | 77,35 | -0,39% | 1.774,00 |
| 03.06.2025 | 77,70 | 77,70 | 77,65 | 77,65 | 1,77% | 1.501,00 |
| 02.06.2025 | 79,50 | 79,55 | 76,30 | 76,30 | -3,36% | 11.544,00 |
| 30.05.2025 | 72,00 | 79,05 | 72,00 | 78,95 | 7,93% | 84.947,00 |
| 28.05.2025 | 74,25 | 74,25 | 73,15 | 73,15 | 0,21% | 1.370,00 |
| 27.05.2025 | 73,50 | 73,85 | 72,95 | 73,00 | 0,00% | 30.875,00 |
| 26.05.2025 | 73,55 | 73,70 | 72,85 | 73,00 | 1,25% | 7.794,00 |
| 23.05.2025 | 73,00 | 73,00 | 71,80 | 72,10 | -3,67% | 13.175,00 |
| 22.05.2025 | 75,30 | 76,95 | 74,75 | 74,85 | -3,23% | 15.335,00 |
| 21.05.2025 | 79,00 | 79,00 | 75,65 | 77,35 | -4,80% | 17.475,00 |
| 20.05.2025 | 81,25 | 81,85 | 79,60 | 81,25 | -1,52% | 6.394,00 |
| 19.05.2025 | 82,80 | 82,80 | 81,60 | 82,50 | -0,96% | 1.440,00 |
| 16.05.2025 | 84,55 | 84,55 | 83,30 | 83,30 | 1,28% | 337,00 |
| 15.05.2025 | 81,60 | 82,45 | 81,60 | 82,25 | -1,79% | 880,00 |
| 14.05.2025 | 84,25 | 84,25 | 81,45 | 83,75 | 1,39% | 35.456,00 |
| 13.05.2025 | 82,90 | 83,30 | 82,00 | 82,60 | -0,18% | 42.131,00 |
| 12.05.2025 | 81,75 | 82,75 | 81,40 | 82,75 | 5,08% | 61.459,00 |
| 09.05.2025 | 80,55 | 80,55 | 78,75 | 78,75 | 0,00% | 22.393,00 |
| 08.05.2025 | 78,70 | 78,75 | 77,85 | 78,75 | -0,88% | 24.911,00 |
| 07.05.2025 | 79,80 | 80,00 | 78,75 | 79,45 | -1,55% | 6.346,00 |
| 06.05.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -1,77% | 337,00 |
| 05.05.2025 | 83,25 | 83,25 | 81,80 | 82,15 | 1,80% | 11.101,00 |
| 02.05.2025 | 82,20 | 82,70 | 80,70 | 80,70 | 1,32% | 33.887,00 |
| 30.04.2025 | 78,75 | 79,65 | 78,60 | 79,65 | 0,44% | 1.914,00 |
| 29.04.2025 | 78,60 | 79,30 | 78,45 | 79,30 | -0,13% | 1.055,00 |
| 28.04.2025 | 79,60 | 79,95 | 78,65 | 79,40 | -1,91% | 76.678,00 |
| 25.04.2025 | 80,00 | 80,95 | 79,00 | 80,95 | 2,99% | 24.044,00 |
| 24.04.2025 | 79,20 | 79,75 | 78,50 | 78,60 | -0,25% | 5.513,00 |
| 23.04.2025 | 77,10 | 80,60 | 75,00 | 78,80 | 7,72% | 153.592,00 |
| 22.04.2025 | 73,20 | 73,20 | 73,15 | 73,15 | -2,01% | 560,00 |
| 16.04.2025 | 75,00 | 75,00 | 73,85 | 74,65 | -1,13% | 40.141,00 |
| 15.04.2025 | 78,00 | 78,00 | 75,30 | 75,50 | -2,27% | 109.593,00 |
| 14.04.2025 | 78,90 | 79,75 | 76,80 | 77,25 | 0,98% | 24.602,00 |
| 11.04.2025 | 74,80 | 76,60 | 73,80 | 76,50 | 3,94% | 125.938,00 |
| 10.04.2025 | 79,25 | 79,25 | 72,80 | 73,60 | 5,82% | 95.455,00 |
| 09.04.2025 | 71,90 | 72,70 | 69,55 | 69,55 | -6,46% | 65.257,00 |
| 08.04.2025 | 77,00 | 77,30 | 74,35 | 74,35 | -6,71% | 3.691,00 |
| 07.04.2025 | 65,05 | 79,70 | 65,05 | 79,70 | 11,25% | 288.092,00 |
| 04.04.2025 | 82,66 | 83,90 | 71,64 | 71,64 | -14,57% | 250.569,00 |
| 03.04.2025 | 86,50 | 86,50 | 83,86 | 83,86 | -3,32% | 95.780,00 |
| 02.04.2025 | 86,62 | 87,14 | 86,40 | 86,74 | 0,86% | 4.483,00 |
| 01.04.2025 | 83,98 | 86,00 | 83,84 | 86,00 | 1,63% | 2.303,00 |
| 31.03.2025 | 87,26 | 87,26 | 83,06 | 84,62 | -3,14% | 9.978,00 |
| 28.03.2025 | 87,62 | 88,56 | 85,76 | 87,36 | 2,06% | 193.495,00 |
| 27.03.2025 | 83,06 | 85,68 | 82,74 | 85,60 | 2,20% | 18.274,00 |
| 26.03.2025 | 83,94 | 83,94 | 82,76 | 83,76 | 0,02% | 71.893,00 |
| 25.03.2025 | 82,60 | 84,56 | 82,36 | 83,74 | 0,89% | 58.968,00 |
| 24.03.2025 | 80,24 | 83,00 | 80,10 | 83,00 | 2,98% | 17.409,00 |
| 21.03.2025 | 83,04 | 84,30 | 80,60 | 80,60 | -4,09% | 52.055,00 |
| 20.03.2025 | 81,96 | 84,04 | 81,00 | 84,04 | 3,12% | 59.447,00 |
| 19.03.2025 | 80,40 | 81,80 | 80,40 | 81,50 | 1,14% | 48.109,00 |
| 18.03.2025 | 82,58 | 82,58 | 80,58 | 80,58 | -1,88% | 64.598,00 |