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 | 83,27 | 85,10 | 82,57 | 82,57 | -0,92% | - |
| 18.08.2025 | 80,79 | 83,50 | 80,28 | 83,33 | 2,35% | - |
| 15.08.2025 | 79,81 | 81,80 | 79,09 | 81,42 | -1,13% | - |
| 14.08.2025 | 84,19 | 85,83 | 82,34 | 82,35 | -3,93% | - |
| 13.08.2025 | 86,06 | 86,38 | 85,02 | 85,72 | -0,05% | - |
| 12.08.2025 | 84,86 | 86,31 | 84,35 | 85,76 | 1,51% | - |
| 11.08.2025 | 87,81 | 89,11 | 84,30 | 84,48 | -5,68% | - |
| 08.08.2025 | 90,88 | 91,76 | 89,43 | 89,58 | -2,38% | - |
| 07.08.2025 | 91,50 | 91,87 | 89,51 | 91,76 | 1,41% | - |
| 06.08.2025 | 91,39 | 91,39 | 89,54 | 90,48 | 0,78% | - |
| 05.08.2025 | 88,30 | 89,80 | 87,90 | 89,78 | 2,96% | - |
| 04.08.2025 | 85,74 | 87,50 | 85,03 | 87,19 | 2,32% | - |
| 01.08.2025 | 84,01 | 85,84 | 83,60 | 85,22 | 1,13% | - |
| 31.07.2025 | 85,54 | 86,65 | 83,97 | 84,27 | -2,79% | - |
| 30.07.2025 | 87,17 | 87,45 | 86,42 | 86,68 | -0,84% | - |
| 29.07.2025 | 87,76 | 88,15 | 86,45 | 87,42 | -0,66% | - |
| 28.07.2025 | 87,92 | 88,45 | 87,16 | 88,00 | 0,52% | - |
| 25.07.2025 | 87,09 | 88,27 | 86,07 | 87,55 | 0,62% | - |
| 24.07.2025 | 85,12 | 87,99 | 85,12 | 87,01 | 2,21% | - |
| 23.07.2025 | 85,23 | 85,76 | 84,62 | 85,13 | 0,78% | - |
| 22.07.2025 | 82,99 | 85,39 | 82,74 | 84,47 | 1,70% | - |
| 21.07.2025 | 84,16 | 84,84 | 82,88 | 83,05 | -1,65% | - |
| 18.07.2025 | 85,69 | 86,76 | 83,54 | 84,44 | -1,72% | - |
| 17.07.2025 | 83,71 | 86,48 | 83,42 | 85,92 | 3,61% | - |
| 16.07.2025 | 83,75 | 85,31 | 82,72 | 82,93 | -0,34% | - |
| 15.07.2025 | 83,68 | 84,38 | 82,81 | 83,21 | -0,50% | - |
| 14.07.2025 | 84,68 | 85,31 | 83,30 | 83,63 | -0,48% | - |
| 11.07.2025 | 82,28 | 85,44 | 82,28 | 84,03 | 1,99% | - |
| 10.07.2025 | 78,90 | 83,39 | 78,87 | 82,39 | 4,04% | - |
| 09.07.2025 | 80,69 | 81,33 | 78,77 | 79,19 | -2,16% | - |
| 08.07.2025 | 80,80 | 81,39 | 80,13 | 80,93 | -0,24% | - |
| 07.07.2025 | 80,67 | 81,63 | 79,97 | 81,13 | 1,30% | - |
| 04.07.2025 | 79,19 | 80,33 | 78,95 | 80,09 | 0,53% | - |
| 03.07.2025 | 79,00 | 80,02 | 78,25 | 79,66 | 1,54% | - |
| 02.07.2025 | 75,20 | 78,52 | 74,73 | 78,46 | 4,39% | - |
| 01.07.2025 | 74,08 | 75,16 | 73,47 | 75,16 | 1,27% | - |
| 30.06.2025 | 75,77 | 76,12 | 74,01 | 74,21 | -2,73% | - |
| 27.06.2025 | 76,25 | 76,51 | 75,28 | 76,30 | -0,20% | - |
| 26.06.2025 | 77,04 | 77,05 | 75,79 | 76,45 | -0,12% | - |
| 25.06.2025 | 76,42 | 77,05 | 76,35 | 76,54 | -0,60% | - |
| 24.06.2025 | 77,87 | 77,87 | 75,92 | 77,01 | -0,58% | - |
| 23.06.2025 | 78,01 | 78,33 | 77,07 | 77,46 | -0,54% | - |
| 20.06.2025 | 77,42 | 78,59 | 75,60 | 77,88 | 1,08% | - |
| 19.06.2025 | 77,62 | 77,88 | 76,75 | 77,04 | -1,59% | - |
| 18.06.2025 | 78,37 | 78,56 | 77,11 | 78,29 | 0,41% | - |
| 17.06.2025 | 77,70 | 79,16 | 77,64 | 77,97 | -0,23% | - |
| 16.06.2025 | 79,00 | 79,55 | 77,84 | 78,15 | 0,62% | - |
| 13.06.2025 | 78,00 | 80,32 | 77,63 | 77,66 | -1,24% | - |
| 12.06.2025 | 78,48 | 79,46 | 78,19 | 78,64 | 0,30% | - |
| 11.06.2025 | 77,73 | 78,93 | 76,72 | 78,41 | 1,41% | - |
| 10.06.2025 | 77,31 | 78,35 | 76,44 | 77,32 | -1,24% | - |
| 09.06.2025 | 78,42 | 78,45 | 77,68 | 78,29 | 1,14% | - |
| 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% | - |