FLEX LNG Ltd
[WKN: A2PFGD | ISIN: BMG359472021]
Aktienkurse
21,490$ 0,75%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid: Ask:

Aktienkurse zur FLEX LNG Ltd Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
12.09.2024 25,66 26,05 25,57 25,91 1,93% 194.991,00
11.09.2024 25,04 25,47 25,02 25,42 1,27% 188.978,00
10.09.2024 25,11 25,13 24,88 25,10 -0,63% 356.692,00
09.09.2024 25,10 25,40 25,06 25,26 0,12% 263.022,00
06.09.2024 25,55 25,56 25,03 25,23 -0,98% 255.885,00
05.09.2024 25,91 25,96 25,48 25,48 -1,77% 225.018,00
04.09.2024 25,85 26,18 25,85 25,94 -0,69% 284.867,00
03.09.2024 26,34 26,34 25,76 26,12 -2,03% 588.293,00
30.08.2024 26,39 26,77 26,39 26,66 1,02% 288.539,00
29.08.2024 26,29 26,61 26,26 26,39 -2,62% 238.584,00
28.08.2024 27,50 27,54 27,09 27,10 -1,85% 329.160,00
27.08.2024 27,31 27,64 27,16 27,61 1,10% 224.615,00
26.08.2024 27,43 27,77 27,31 27,31 -0,07% 247.408,00
23.08.2024 26,73 27,36 26,65 27,33 2,67% 230.082,00
22.08.2024 26,85 27,03 26,61 26,62 -0,89% 222.501,00
21.08.2024 26,82 27,16 26,74 26,86 0,30% 217.410,00
20.08.2024 27,26 27,29 26,77 26,78 -1,98% 240.392,00
19.08.2024 27,06 27,49 26,93 27,32 0,96% 254.992,00
16.08.2024 26,79 27,22 26,77 27,06 0,93% 311.158,00
15.08.2024 26,69 26,94 26,27 26,81 3,63% 445.191,00
14.08.2024 27,00 27,00 25,75 25,87 -0,31% 468.165,00
13.08.2024 26,18 26,18 25,78 25,95 -0,50% 257.732,00
12.08.2024 26,23 26,46 26,06 26,08 0,27% 180.101,00
09.08.2024 25,95 26,24 25,82 26,01 0,12% 140.992,00
08.08.2024 25,51 25,99 25,43 25,98 1,84% 126.071,00
07.08.2024 26,05 26,05 25,44 25,51 1,11% 217.692,00
06.08.2024 25,00 25,55 24,99 25,23 0,84% 296.961,00
05.08.2024 24,90 25,18 24,32 25,02 -2,61% 440.302,00
02.08.2024 26,14 26,19 25,57 25,69 -3,17% 307.001,00