26,800$
0,75%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,75 | 26,95 | 26,51 | 26,79 | 0,71% | 471.659,00 |
| 21.08.2025 | 25,82 | 26,82 | 25,81 | 26,60 | 2,98% | 706.747,00 |
| 20.08.2025 | 25,00 | 25,95 | 24,86 | 25,83 | 3,53% | 617.657,00 |
| 19.08.2025 | 25,10 | 25,20 | 24,84 | 24,95 | -1,42% | 330.453,00 |
| 18.08.2025 | 25,00 | 25,49 | 24,98 | 25,31 | 1,04% | 318.198,00 |
| 15.08.2025 | 24,94 | 25,21 | 24,91 | 25,05 | -0,71% | 270.579,00 |
| 14.08.2025 | 25,32 | 25,39 | 25,03 | 25,23 | -1,56% | 383.819,00 |
| 13.08.2025 | 25,27 | 25,63 | 25,17 | 25,63 | 1,14% | 347.318,00 |
| 12.08.2025 | 25,22 | 25,46 | 25,00 | 25,34 | 0,32% | 265.537,00 |
| 11.08.2025 | 25,39 | 25,46 | 25,11 | 25,26 | -0,55% | 237.135,00 |
| 08.08.2025 | 25,22 | 25,64 | 25,16 | 25,40 | 0,08% | 348.361,00 |
| 07.08.2025 | 25,00 | 25,70 | 24,95 | 25,38 | 0,08% | 911.965,00 |
| 06.08.2025 | 25,45 | 25,74 | 25,33 | 25,36 | -0,74% | 344.485,00 |
| 05.08.2025 | 25,03 | 25,69 | 24,80 | 25,55 | 0,75% | 401.455,00 |
| 04.08.2025 | 25,09 | 25,73 | 25,07 | 25,36 | 1,48% | 607.592,00 |
| 01.08.2025 | 25,15 | 25,22 | 24,62 | 24,99 | -0,32% | 327.437,00 |
| 31.07.2025 | 25,15 | 25,28 | 24,87 | 25,07 | -0,20% | 397.671,00 |
| 30.07.2025 | 25,48 | 25,55 | 24,97 | 25,12 | -1,72% | 461.553,00 |
| 29.07.2025 | 24,67 | 25,81 | 24,67 | 25,56 | 5,75% | 1.073.807,00 |
| 28.07.2025 | 23,78 | 24,17 | 23,66 | 24,17 | 4,45% | 460.779,00 |
| 25.07.2025 | 23,05 | 23,21 | 22,80 | 23,14 | 0,43% | 224.779,00 |
| 24.07.2025 | 23,06 | 23,18 | 22,95 | 23,04 | -0,65% | 299.871,00 |
| 23.07.2025 | 23,24 | 23,29 | 22,95 | 23,19 | 1,05% | 297.169,00 |
| 22.07.2025 | 22,80 | 23,09 | 22,62 | 22,95 | 0,53% | 236.139,00 |
| 21.07.2025 | 23,00 | 23,07 | 22,74 | 22,83 | -1,17% | 371.707,00 |
| 18.07.2025 | 22,91 | 23,33 | 22,88 | 23,10 | 2,90% | 477.848,00 |
| 17.07.2025 | 22,00 | 22,48 | 21,98 | 22,45 | 1,68% | 255.726,00 |
| 16.07.2025 | 21,97 | 22,17 | 21,86 | 22,08 | 0,45% | 245.162,00 |
| 15.07.2025 | 22,51 | 22,51 | 21,97 | 21,98 | -2,57% | 340.778,00 |
| 14.07.2025 | 22,95 | 22,95 | 22,48 | 22,56 | -1,70% | 283.961,00 |
| 11.07.2025 | 22,67 | 22,97 | 22,56 | 22,95 | 1,19% | 460.228,00 |
| 10.07.2025 | 22,47 | 22,81 | 22,42 | 22,68 | -0,13% | 367.114,00 |
| 09.07.2025 | 23,28 | 23,33 | 22,67 | 22,71 | -2,45% | 331.200,00 |
| 08.07.2025 | 23,20 | 23,36 | 23,07 | 23,28 | 0,52% | 248.169,00 |
| 07.07.2025 | 22,69 | 23,25 | 22,59 | 23,16 | 2,07% | 615.428,00 |
| 03.07.2025 | 22,52 | 22,79 | 22,49 | 22,69 | 0,80% | 164.669,00 |
| 02.07.2025 | 21,95 | 22,57 | 21,85 | 22,51 | 2,83% | 576.086,00 |
| 01.07.2025 | 21,81 | 22,11 | 21,72 | 21,89 | -0,41% | 540.765,00 |
| 30.06.2025 | 22,56 | 22,76 | 21,80 | 21,98 | -4,39% | 1.040.885,00 |
| 27.06.2025 | 23,27 | 23,34 | 22,92 | 22,99 | -1,75% | 812.382,00 |
| 26.06.2025 | 23,55 | 23,68 | 23,30 | 23,40 | -0,30% | 441.625,00 |
| 25.06.2025 | 23,67 | 23,90 | 23,37 | 23,47 | -0,80% | 321.818,00 |
| 24.06.2025 | 23,72 | 24,07 | 23,42 | 23,66 | -0,71% | 307.868,00 |
| 23.06.2025 | 24,24 | 24,68 | 23,75 | 23,83 | -0,71% | 422.885,00 |
| 20.06.2025 | 24,21 | 24,49 | 23,97 | 24,00 | -1,64% | 310.021,00 |
| 18.06.2025 | 24,50 | 24,65 | 24,12 | 24,40 | -0,69% | 265.918,00 |
| 17.06.2025 | 24,60 | 24,95 | 24,41 | 24,57 | -0,12% | 346.670,00 |
| 16.06.2025 | 24,41 | 24,87 | 24,19 | 24,60 | -0,04% | 403.886,00 |
| 13.06.2025 | 24,26 | 24,61 | 23,69 | 24,61 | 1,90% | 460.044,00 |
| 12.06.2025 | 23,80 | 24,26 | 23,71 | 24,15 | 1,81% | 489.892,00 |
| 11.06.2025 | 23,57 | 23,96 | 23,57 | 23,72 | 0,42% | 258.716,00 |
| 10.06.2025 | 23,30 | 23,77 | 23,17 | 23,62 | -0,08% | 403.996,00 |
| 09.06.2025 | 23,74 | 23,89 | 23,30 | 23,64 | -1,29% | 424.010,00 |
| 06.06.2025 | 24,04 | 24,33 | 23,50 | 23,95 | -3,19% | 388.108,00 |
| 05.06.2025 | 24,96 | 25,01 | 24,63 | 24,74 | -0,56% | 515.050,00 |
| 04.06.2025 | 24,71 | 25,15 | 24,65 | 24,88 | 1,34% | 467.813,00 |
| 03.06.2025 | 24,51 | 24,77 | 24,16 | 24,55 | 0,74% | 344.005,00 |
| 02.06.2025 | 24,10 | 24,49 | 23,93 | 24,37 | 1,97% | 292.412,00 |
| 30.05.2025 | 23,80 | 24,09 | 23,76 | 23,90 | 0,38% | 332.554,00 |
| 29.05.2025 | 23,99 | 24,10 | 23,72 | 23,81 | -0,75% | 206.278,00 |
| 28.05.2025 | 23,26 | 24,25 | 22,95 | 23,99 | 2,92% | 437.133,00 |
| 27.05.2025 | 23,05 | 23,33 | 22,94 | 23,31 | 1,70% | 296.867,00 |
| 23.05.2025 | 22,36 | 23,13 | 22,36 | 22,92 | 1,33% | 416.657,00 |
| 22.05.2025 | 22,25 | 22,69 | 22,24 | 22,62 | 1,03% | 437.656,00 |
| 21.05.2025 | 24,31 | 24,32 | 22,38 | 22,39 | -8,24% | 852.160,00 |
| 20.05.2025 | 24,77 | 24,81 | 24,38 | 24,40 | -1,89% | 287.964,00 |
| 19.05.2025 | 24,76 | 24,89 | 24,61 | 24,87 | 0,44% | 206.878,00 |
| 16.05.2025 | 24,85 | 25,21 | 24,60 | 24,76 | 0,32% | 257.149,00 |
| 15.05.2025 | 24,60 | 24,76 | 24,43 | 24,68 | 0,24% | 247.852,00 |
| 14.05.2025 | 24,56 | 24,80 | 24,50 | 24,62 | 1,15% | 310.939,00 |
| 13.05.2025 | 24,22 | 24,46 | 24,06 | 24,34 | 0,91% | 317.790,00 |
| 12.05.2025 | 24,33 | 24,50 | 23,96 | 24,12 | 0,25% | 283.844,00 |
| 09.05.2025 | 24,00 | 24,18 | 23,93 | 24,06 | 0,63% | 180.327,00 |
| 08.05.2025 | 24,10 | 24,18 | 23,78 | 23,91 | -0,29% | 223.848,00 |
| 07.05.2025 | 23,75 | 24,19 | 23,63 | 23,98 | 0,42% | 271.371,00 |
| 06.05.2025 | 24,18 | 24,25 | 23,79 | 23,88 | 0,04% | 169.225,00 |
| 05.05.2025 | 24,10 | 24,29 | 23,78 | 23,87 | -0,62% | 243.980,00 |
| 02.05.2025 | 24,13 | 24,14 | 23,83 | 24,02 | 1,52% | 327.820,00 |
| 01.05.2025 | 23,55 | 23,87 | 23,42 | 23,66 | 0,30% | 273.829,00 |
| 30.04.2025 | 24,00 | 24,12 | 23,49 | 23,59 | -1,54% | 288.773,00 |
| 29.04.2025 | 23,66 | 24,00 | 23,55 | 23,96 | 1,27% | 231.816,00 |
| 28.04.2025 | 23,47 | 23,70 | 23,37 | 23,66 | 0,55% | 207.428,00 |
| 25.04.2025 | 23,64 | 23,89 | 23,45 | 23,53 | -0,97% | 310.935,00 |
| 24.04.2025 | 23,28 | 23,83 | 23,26 | 23,76 | 1,76% | 241.774,00 |
| 23.04.2025 | 23,36 | 23,44 | 23,15 | 23,35 | 1,30% | 238.857,00 |
| 22.04.2025 | 22,93 | 23,15 | 22,85 | 23,05 | 1,32% | 268.736,00 |
| 21.04.2025 | 23,02 | 23,15 | 22,56 | 22,75 | -2,28% | 238.332,00 |
| 17.04.2025 | 22,83 | 23,47 | 22,83 | 23,28 | 2,02% | 287.483,00 |
| 16.04.2025 | 22,65 | 22,93 | 22,46 | 22,82 | 1,51% | 287.223,00 |
| 15.04.2025 | 22,45 | 22,72 | 22,35 | 22,48 | 0,54% | 187.178,00 |
| 14.04.2025 | 22,57 | 22,58 | 22,06 | 22,36 | -0,49% | 242.286,00 |
| 11.04.2025 | 21,80 | 22,64 | 21,66 | 22,47 | 5,00% | 385.121,00 |
| 10.04.2025 | 21,28 | 21,54 | 20,89 | 21,40 | -1,65% | 583.098,00 |
| 09.04.2025 | 20,29 | 22,09 | 19,98 | 21,76 | 7,67% | 798.208,00 |
| 08.04.2025 | 21,04 | 21,12 | 20,14 | 20,21 | -1,65% | 772.807,00 |
| 07.04.2025 | 19,51 | 21,16 | 19,46 | 20,55 | 0,78% | 937.169,00 |
| 04.04.2025 | 20,69 | 20,76 | 20,00 | 20,39 | -5,34% | 1.156.747,00 |
| 03.04.2025 | 22,00 | 22,23 | 21,49 | 21,54 | -3,54% | 613.389,00 |
| 02.04.2025 | 22,75 | 22,76 | 22,18 | 22,33 | -1,59% | 364.784,00 |
| 01.04.2025 | 23,24 | 23,37 | 22,66 | 22,69 | -1,30% | 457.517,00 |