22,940$
-0,35%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,14 | 23,14 | 22,80 | 22,95 | -0,30% | 23.647,00 |
| 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 |
| 01.08.2024 | 26,96 | 27,04 | 26,28 | 26,53 | -1,38% | 242.179,00 |
| 31.07.2024 | 26,92 | 27,22 | 26,90 | 26,90 | 0,26% | 193.211,00 |
| 30.07.2024 | 26,64 | 26,93 | 26,64 | 26,83 | 0,71% | 154.950,00 |
| 29.07.2024 | 26,84 | 27,02 | 26,48 | 26,64 | 0,23% | 186.497,00 |
| 26.07.2024 | 26,75 | 26,76 | 26,48 | 26,58 | 0,11% | 192.995,00 |
| 25.07.2024 | 26,75 | 26,95 | 26,52 | 26,55 | -0,71% | 207.982,00 |
| 24.07.2024 | 27,40 | 27,40 | 26,73 | 26,74 | -2,55% | 190.242,00 |
| 23.07.2024 | 27,37 | 27,60 | 27,20 | 27,44 | -0,04% | 191.352,00 |
| 22.07.2024 | 27,00 | 27,60 | 26,99 | 27,45 | 1,93% | 233.044,00 |
| 19.07.2024 | 26,90 | 27,05 | 26,75 | 26,93 | -0,55% | 149.554,00 |
| 18.07.2024 | 27,42 | 27,56 | 26,96 | 27,08 | -0,59% | 190.363,00 |
| 17.07.2024 | 27,15 | 27,41 | 27,14 | 27,24 | 0,33% | 215.919,00 |
| 16.07.2024 | 26,92 | 27,22 | 26,77 | 27,15 | 1,08% | 212.616,00 |
| 15.07.2024 | 26,34 | 27,00 | 26,25 | 26,86 | 1,97% | 236.804,00 |
| 12.07.2024 | 26,53 | 26,62 | 26,31 | 26,34 | -0,23% | 193.498,00 |
| 11.07.2024 | 26,59 | 26,73 | 26,35 | 26,40 | -1,53% | 282.499,00 |
| 10.07.2024 | 26,45 | 26,83 | 26,45 | 26,81 | 1,51% | 193.412,00 |
| 09.07.2024 | 26,28 | 26,60 | 26,28 | 26,41 | 0,34% | 175.045,00 |
| 08.07.2024 | 26,89 | 26,91 | 26,29 | 26,32 | -2,52% | 275.280,00 |
| 05.07.2024 | 27,26 | 27,26 | 26,76 | 27,00 | -1,35% | 177.559,00 |
| 03.07.2024 | 27,27 | 27,50 | 27,24 | 27,37 | 1,03% | 115.280,00 |
| 02.07.2024 | 26,93 | 27,23 | 26,68 | 27,09 | 0,37% | 185.173,00 |
| 01.07.2024 | 27,25 | 27,35 | 26,74 | 26,99 | -0,18% | 323.951,00 |
| 28.06.2024 | 28,00 | 28,06 | 26,96 | 27,04 | -3,36% | 775.994,00 |
| 27.06.2024 | 28,17 | 28,27 | 27,85 | 27,98 | -0,14% | 156.380,00 |
| 26.06.2024 | 27,70 | 28,08 | 27,70 | 28,02 | 0,21% | 213.200,00 |
| 25.06.2024 | 27,64 | 27,97 | 27,59 | 27,96 | 0,58% | 180.091,00 |
| 24.06.2024 | 27,58 | 28,00 | 27,58 | 27,80 | 1,24% | 316.365,00 |
| 21.06.2024 | 27,08 | 27,58 | 26,97 | 27,46 | 1,59% | 435.568,00 |
| 20.06.2024 | 25,85 | 27,14 | 25,80 | 27,03 | 4,65% | 709.349,00 |
| 18.06.2024 | 25,73 | 26,04 | 25,73 | 25,83 | 0,43% | 152.430,00 |
| 17.06.2024 | 25,82 | 26,05 | 25,60 | 25,72 | -0,50% | 206.084,00 |
| 14.06.2024 | 26,25 | 26,30 | 25,81 | 25,85 | -1,03% | 253.147,00 |