80,951NOK
-5,31%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 84,49 | 84,49 | 80,35 | 80,87 | -5,41% | - |
| 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% | - |
| 14.01.2025 | 106,31 | 107,06 | 104,68 | 104,84 | -0,12% | - |
| 13.01.2025 | 107,32 | 109,55 | 104,42 | 104,97 | -2,48% | - |
| 10.01.2025 | 106,08 | 110,10 | 105,45 | 107,64 | 2,21% | - |
| 09.01.2025 | 102,52 | 105,86 | 100,87 | 105,31 | 4,01% | - |
| 08.01.2025 | 101,60 | 101,63 | 99,88 | 101,25 | -0,23% | - |
| 07.01.2025 | 103,59 | 103,59 | 99,47 | 101,48 | -0,61% | - |
| 06.01.2025 | 103,77 | 103,79 | 101,72 | 102,10 | -1,06% | - |
| 03.01.2025 | 106,97 | 107,09 | 103,12 | 103,20 | -2,87% | - |
| 02.01.2025 | 102,20 | 107,04 | 101,78 | 106,25 | 6,79% | - |
| 30.12.2024 | 100,84 | 101,74 | 99,40 | 99,49 | -1,40% | - |
| 27.12.2024 | 101,86 | 102,86 | 100,66 | 100,91 | -0,51% | - |
| 23.12.2024 | 99,66 | 101,58 | 98,61 | 101,43 | 2,35% | - |
| 20.12.2024 | 98,71 | 99,77 | 97,94 | 99,10 | -0,70% | - |
| 19.12.2024 | 100,08 | 101,26 | 99,32 | 99,80 | -1,58% | - |
| 18.12.2024 | 99,08 | 101,44 | 98,83 | 101,40 | 2,75% | - |
| 17.12.2024 | 99,94 | 100,03 | 97,72 | 98,69 | -1,75% | - |
| 16.12.2024 | 101,34 | 101,45 | 99,72 | 100,44 | -0,39% | - |
| 13.12.2024 | 102,71 | 103,54 | 100,52 | 100,84 | -1,79% | - |
| 12.12.2024 | 102,81 | 102,93 | 101,19 | 102,68 | -0,01% | - |
| 11.12.2024 | 105,04 | 105,35 | 101,69 | 102,69 | -2,95% | - |
| 10.12.2024 | 105,80 | 106,07 | 104,04 | 105,82 | -0,09% | - |
| 09.12.2024 | 103,92 | 106,85 | 102,26 | 105,92 | 1,93% | - |
| 06.12.2024 | 100,24 | 109,41 | 96,55 | 103,91 | -4,97% | - |
| 05.12.2024 | 108,89 | 110,64 | 108,14 | 109,34 | 0,94% | - |
| 04.12.2024 | 109,79 | 110,74 | 108,22 | 108,32 | -1,51% | - |
| 03.12.2024 | 109,35 | 110,10 | 107,23 | 109,98 | 0,43% | - |
| 02.12.2024 | 110,01 | 111,00 | 107,87 | 109,51 | -1,03% | - |
| 29.11.2024 | 110,99 | 111,96 | 108,82 | 110,66 | -0,79% | - |
| 28.11.2024 | 111,97 | 112,86 | 110,14 | 111,54 | 0,05% | - |
| 27.11.2024 | 116,59 | 118,59 | 109,01 | 111,48 | -8,96% | - |
| 26.11.2024 | 123,45 | 124,17 | 122,09 | 122,45 | -0,43% | - |
| 25.11.2024 | 124,15 | 124,94 | 122,23 | 122,98 | -0,38% | - |
| 22.11.2024 | 123,94 | 123,94 | 121,78 | 123,44 | -0,21% | - |
| 21.11.2024 | 128,30 | 128,30 | 120,80 | 123,70 | -5,18% | - |
| 20.11.2024 | 132,29 | 133,64 | 130,45 | 130,45 | -0,10% | - |
| 19.11.2024 | 135,03 | 135,03 | 128,01 | 130,58 | -3,13% | - |
| 18.11.2024 | 133,67 | 135,23 | 132,78 | 134,80 | 0,25% | - |
| 15.11.2024 | 133,63 | 136,65 | 133,63 | 134,46 | 1,36% | - |
| 14.11.2024 | 130,81 | 134,03 | 130,81 | 132,66 | 1,79% | - |
| 13.11.2024 | 130,35 | 131,62 | 128,13 | 130,33 | -1,13% | - |
| 12.11.2024 | 131,90 | 135,21 | 131,56 | 131,82 | 0,19% | - |
| 11.11.2024 | 130,64 | 132,32 | 129,81 | 131,57 | 1,43% | - |
| 08.11.2024 | 128,09 | 130,82 | 126,83 | 129,72 | 2,40% | - |
| 07.11.2024 | 124,77 | 128,25 | 124,77 | 126,68 | 1,65% | - |
| 06.11.2024 | 123,40 | 125,03 | 120,72 | 124,62 | 0,74% | - |
| 05.11.2024 | 120,41 | 124,01 | 120,41 | 123,70 | 3,20% | - |
| 04.11.2024 | 118,79 | 120,18 | 117,41 | 119,87 | 0,82% | - |
| 01.11.2024 | 118,83 | 119,72 | 117,88 | 118,90 | 0,92% | - |
| 31.10.2024 | 116,77 | 118,96 | 116,77 | 117,82 | 0,73% | - |
| 30.10.2024 | 119,14 | 119,46 | 116,92 | 116,97 | -1,54% | - |
| 29.10.2024 | 117,64 | 121,36 | 117,64 | 118,80 | 1,15% | - |
| 28.10.2024 | 119,92 | 120,58 | 116,95 | 117,44 | -1,23% | - |
| 25.10.2024 | 117,04 | 119,84 | 117,04 | 118,91 | 1,26% | - |
| 24.10.2024 | 117,87 | 118,07 | 116,75 | 117,43 | -0,91% | - |
| 23.10.2024 | 119,33 | 119,63 | 116,81 | 118,51 | -1,42% | - |
| 22.10.2024 | 120,42 | 121,14 | 118,54 | 120,22 | -0,66% | - |
| 21.10.2024 | 123,46 | 123,79 | 120,52 | 121,02 | -1,96% | - |