25,060$
-3,54%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,49 | 25,77 | 25,03 | 25,06 | -3,54% | 52.282,00 |
| 05.02.2025 | 25,77 | 26,02 | 25,26 | 25,98 | -0,19% | 473.570,00 |
| 04.02.2025 | 25,93 | 26,38 | 25,31 | 26,03 | 1,21% | 644.838,00 |
| 03.02.2025 | 25,32 | 25,94 | 25,18 | 25,72 | 0,82% | 431.310,00 |
| 31.01.2025 | 26,01 | 26,01 | 25,42 | 25,51 | -1,39% | 296.812,00 |
| 30.01.2025 | 25,87 | 26,01 | 25,74 | 25,87 | -0,35% | 386.714,00 |
| 29.01.2025 | 25,39 | 25,98 | 25,31 | 25,96 | 2,08% | 296.699,00 |
| 28.01.2025 | 25,39 | 25,55 | 24,86 | 25,43 | 1,27% | 324.727,00 |
| 27.01.2025 | 25,11 | 25,54 | 25,06 | 25,11 | -0,40% | 477.281,00 |
| 24.01.2025 | 25,75 | 25,86 | 25,11 | 25,21 | -2,40% | 400.617,00 |
| 23.01.2025 | 25,73 | 26,20 | 25,73 | 25,83 | 0,54% | 386.064,00 |
| 22.01.2025 | 25,25 | 25,83 | 25,20 | 25,69 | 1,42% | 399.106,00 |
| 21.01.2025 | 25,41 | 25,49 | 24,97 | 25,33 | 0,96% | 574.014,00 |
| 17.01.2025 | 25,19 | 25,67 | 24,90 | 25,09 | -2,64% | 385.793,00 |
| 16.01.2025 | 26,07 | 26,26 | 25,69 | 25,77 | -2,20% | 298.160,00 |
| 15.01.2025 | 26,19 | 26,50 | 26,00 | 26,35 | 1,15% | 284.784,00 |
| 14.01.2025 | 25,60 | 26,18 | 25,57 | 26,05 | 1,76% | 436.039,00 |
| 13.01.2025 | 25,66 | 26,07 | 25,18 | 25,60 | -1,39% | 502.025,00 |
| 10.01.2025 | 25,16 | 26,07 | 25,09 | 25,96 | 5,74% | 847.124,00 |
| 08.01.2025 | 24,26 | 24,63 | 24,02 | 24,55 | 0,70% | 291.947,00 |
| 07.01.2025 | 24,47 | 24,83 | 24,27 | 24,38 | 0,99% | 330.486,00 |
| 06.01.2025 | 24,41 | 24,68 | 24,09 | 24,14 | 0,00% | 347.577,00 |
| 03.01.2025 | 24,51 | 24,70 | 24,00 | 24,14 | -0,58% | 440.068,00 |
| 02.01.2025 | 23,40 | 24,33 | 23,30 | 24,28 | 5,84% | 724.601,00 |
| 31.12.2024 | 22,22 | 23,21 | 22,22 | 22,94 | 3,24% | 476.949,00 |
| 30.12.2024 | 22,02 | 22,55 | 22,02 | 22,22 | 1,88% | 477.044,00 |
| 27.12.2024 | 21,89 | 22,00 | 21,65 | 21,81 | 0,41% | 334.039,00 |
| 26.12.2024 | 21,91 | 21,96 | 21,52 | 21,72 | -0,96% | 368.306,00 |
| 24.12.2024 | 22,00 | 22,12 | 21,65 | 21,93 | 0,09% | 306.721,00 |
| 23.12.2024 | 21,33 | 21,96 | 21,30 | 21,91 | 2,72% | 317.592,00 |
| 20.12.2024 | 20,92 | 21,63 | 20,85 | 21,33 | 0,95% | 477.687,00 |
| 19.12.2024 | 21,36 | 21,50 | 21,07 | 21,13 | -0,66% | 416.080,00 |
| 18.12.2024 | 21,47 | 21,89 | 21,22 | 21,27 | -0,56% | 478.677,00 |
| 17.12.2024 | 21,11 | 21,53 | 20,96 | 21,39 | 0,19% | 525.688,00 |
| 16.12.2024 | 21,95 | 21,96 | 20,96 | 21,35 | -4,22% | 913.811,00 |
| 13.12.2024 | 22,27 | 22,35 | 21,92 | 22,29 | 0,09% | 283.325,00 |
| 12.12.2024 | 22,00 | 22,41 | 21,81 | 22,27 | 1,14% | 359.029,00 |
| 11.12.2024 | 22,78 | 22,89 | 22,02 | 22,02 | -3,59% | 438.060,00 |
| 10.12.2024 | 22,39 | 23,07 | 22,32 | 22,84 | 2,01% | 362.476,00 |
| 09.12.2024 | 22,07 | 22,68 | 21,80 | 22,39 | 2,10% | 469.697,00 |
| 06.12.2024 | 22,64 | 22,69 | 21,39 | 21,93 | -3,14% | 801.431,00 |
| 05.12.2024 | 23,43 | 23,59 | 22,57 | 22,64 | -3,70% | 652.132,00 |
| 04.12.2024 | 23,78 | 24,03 | 23,46 | 23,51 | -0,89% | 359.829,00 |
| 03.12.2024 | 23,75 | 24,04 | 23,68 | 23,72 | 0,72% | 397.653,00 |
| 02.12.2024 | 23,95 | 23,95 | 23,54 | 23,55 | -2,44% | 467.016,00 |
| 29.11.2024 | 24,01 | 24,22 | 23,82 | 24,14 | 0,54% | 220.172,00 |
| 27.11.2024 | 24,55 | 24,62 | 23,87 | 24,01 | -6,76% | 579.269,00 |
| 26.11.2024 | 25,95 | 26,21 | 25,71 | 25,75 | -1,53% | 422.014,00 |
| 25.11.2024 | 26,36 | 26,49 | 25,90 | 26,15 | -0,72% | 418.351,00 |
| 22.11.2024 | 26,10 | 26,42 | 26,01 | 26,34 | 0,61% | 272.645,00 |
| 21.11.2024 | 26,27 | 26,36 | 25,85 | 26,18 | -1,21% | 74.609,00 |
| 20.11.2024 | 26,50 | 26,55 | 26,20 | 26,50 | 0,30% | 354.266,00 |
| 19.11.2024 | 25,97 | 26,46 | 25,90 | 26,42 | 1,85% | 260.264,00 |
| 18.11.2024 | 25,27 | 26,12 | 25,27 | 25,94 | 2,53% | 416.962,00 |
| 15.11.2024 | 25,67 | 25,74 | 25,22 | 25,30 | -1,06% | 325.090,00 |
| 14.11.2024 | 25,81 | 26,06 | 25,52 | 25,57 | -0,31% | 426.034,00 |
| 13.11.2024 | 24,79 | 26,03 | 24,79 | 25,65 | 3,34% | 652.162,00 |
| 12.11.2024 | 23,66 | 25,25 | 23,61 | 24,82 | 3,72% | 765.902,00 |
| 11.11.2024 | 23,79 | 24,09 | 23,59 | 23,93 | 0,46% | 372.278,00 |
| 08.11.2024 | 24,00 | 24,08 | 23,60 | 23,82 | -1,33% | 287.989,00 |
| 07.11.2024 | 24,24 | 24,59 | 24,04 | 24,14 | 1,43% | 312.828,00 |
| 06.11.2024 | 23,00 | 23,84 | 23,00 | 23,80 | 2,99% | 507.108,00 |
| 05.11.2024 | 23,23 | 23,36 | 22,80 | 23,11 | 0,39% | 527.852,00 |
| 04.11.2024 | 24,23 | 24,23 | 23,02 | 23,02 | -5,03% | 673.120,00 |
| 01.11.2024 | 24,50 | 24,61 | 24,20 | 24,24 | -1,06% | 217.029,00 |
| 31.10.2024 | 24,20 | 24,66 | 24,20 | 24,50 | 0,99% | 231.908,00 |
| 30.10.2024 | 24,20 | 24,42 | 24,17 | 24,26 | -0,49% | 308.864,00 |
| 29.10.2024 | 24,60 | 24,72 | 24,23 | 24,38 | -1,14% | 303.503,00 |
| 28.10.2024 | 24,56 | 24,78 | 24,39 | 24,66 | 0,41% | 242.724,00 |
| 25.10.2024 | 24,57 | 24,80 | 24,40 | 24,56 | 0,08% | 246.974,00 |
| 24.10.2024 | 24,30 | 24,62 | 24,27 | 24,54 | -0,04% | 326.329,00 |
| 23.10.2024 | 24,92 | 24,92 | 24,45 | 24,55 | -2,00% | 463.536,00 |
| 22.10.2024 | 25,15 | 25,29 | 25,00 | 25,05 | -0,67% | 243.564,00 |
| 21.10.2024 | 25,56 | 25,72 | 25,20 | 25,22 | -1,18% | 211.335,00 |
| 18.10.2024 | 25,51 | 25,60 | 25,36 | 25,52 | 0,28% | 154.810,00 |
| 17.10.2024 | 25,60 | 25,67 | 25,25 | 25,45 | -1,13% | 223.077,00 |
| 16.10.2024 | 25,46 | 25,76 | 25,40 | 25,74 | 1,86% | 208.438,00 |
| 15.10.2024 | 25,60 | 25,60 | 25,26 | 25,27 | -2,43% | 343.512,00 |
| 14.10.2024 | 25,89 | 26,00 | 25,69 | 25,90 | -0,23% | 179.365,00 |
| 11.10.2024 | 26,12 | 26,14 | 25,87 | 25,96 | -0,73% | 155.074,00 |
| 10.10.2024 | 26,02 | 26,17 | 25,95 | 26,15 | -0,04% | 110.810,00 |
| 09.10.2024 | 26,42 | 26,46 | 25,87 | 26,16 | -1,73% | 165.706,00 |
| 08.10.2024 | 26,78 | 26,79 | 26,35 | 26,62 | -1,15% | 169.791,00 |
| 07.10.2024 | 26,59 | 26,96 | 26,54 | 26,93 | 1,97% | 260.816,00 |
| 04.10.2024 | 26,41 | 26,58 | 26,18 | 26,41 | 0,53% | 186.856,00 |
| 03.10.2024 | 26,00 | 26,33 | 25,93 | 26,27 | 1,35% | 229.501,00 |
| 02.10.2024 | 25,94 | 26,24 | 25,82 | 25,92 | 1,49% | 218.993,00 |
| 01.10.2024 | 25,46 | 25,73 | 25,16 | 25,54 | 0,39% | 241.651,00 |
| 30.09.2024 | 25,88 | 25,89 | 25,35 | 25,44 | -1,85% | 301.559,00 |
| 27.09.2024 | 26,46 | 26,46 | 25,89 | 25,92 | -2,30% | 255.002,00 |
| 26.09.2024 | 25,92 | 26,58 | 25,92 | 26,53 | 2,79% | 329.609,00 |
| 25.09.2024 | 26,14 | 26,19 | 25,73 | 25,81 | -1,94% | 190.066,00 |
| 24.09.2024 | 26,38 | 26,67 | 26,30 | 26,32 | 1,15% | 156.048,00 |
| 23.09.2024 | 26,14 | 26,45 | 25,95 | 26,02 | -0,46% | 293.195,00 |
| 20.09.2024 | 26,62 | 26,62 | 26,07 | 26,14 | -2,86% | 400.815,00 |
| 19.09.2024 | 26,90 | 26,92 | 26,66 | 26,91 | 1,78% | 300.410,00 |
| 18.09.2024 | 26,70 | 26,81 | 26,37 | 26,44 | -0,60% | 306.678,00 |
| 17.09.2024 | 26,66 | 26,79 | 26,45 | 26,60 | 0,23% | 230.276,00 |
| 16.09.2024 | 26,40 | 26,58 | 26,23 | 26,54 | 1,22% | 178.756,00 |
| 13.09.2024 | 26,11 | 26,42 | 26,11 | 26,22 | 1,20% | 177.397,00 |