23,524$
-0,99%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid:
Ask:
Aktienkurse zur FLEX LNG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,54 | 23,89 | 23,45 | 23,53 | -0,97% | 310.834,00 |
| 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 |
| 31.03.2025 | 22,49 | 23,36 | 22,42 | 22,99 | -0,13% | 522.974,00 |
| 28.03.2025 | 22,83 | 23,09 | 22,70 | 23,02 | 1,14% | 244.100,00 |
| 27.03.2025 | 22,32 | 22,87 | 22,06 | 22,76 | 0,80% | 341.832,00 |
| 26.03.2025 | 22,51 | 22,64 | 22,41 | 22,58 | 0,31% | 188.335,00 |
| 25.03.2025 | 22,74 | 22,84 | 22,40 | 22,51 | -0,09% | 221.967,00 |
| 24.03.2025 | 22,35 | 22,54 | 22,22 | 22,53 | 0,72% | 269.852,00 |
| 21.03.2025 | 22,95 | 23,16 | 22,34 | 22,37 | -2,48% | 440.027,00 |
| 20.03.2025 | 22,68 | 23,01 | 22,53 | 22,94 | 0,00% | 271.458,00 |
| 19.03.2025 | 22,67 | 22,98 | 22,64 | 22,94 | 1,77% | 313.695,00 |
| 18.03.2025 | 22,56 | 22,70 | 22,35 | 22,54 | 0,63% | 275.851,00 |
| 17.03.2025 | 22,00 | 22,57 | 21,91 | 22,40 | 2,80% | 429.076,00 |
| 14.03.2025 | 21,97 | 22,04 | 21,64 | 21,79 | -0,82% | 412.442,00 |
| 13.03.2025 | 21,70 | 22,20 | 21,69 | 21,97 | 1,10% | 320.528,00 |
| 12.03.2025 | 21,83 | 22,03 | 21,65 | 21,73 | -0,46% | 433.484,00 |
| 11.03.2025 | 21,47 | 21,95 | 21,46 | 21,83 | -0,05% | 653.858,00 |
| 10.03.2025 | 21,68 | 21,84 | 21,13 | 21,84 | -0,05% | 863.587,00 |
| 07.03.2025 | 21,73 | 22,13 | 21,68 | 21,85 | 1,35% | 465.645,00 |
| 06.03.2025 | 21,69 | 22,05 | 21,51 | 21,56 | 0,47% | 649.376,00 |
| 05.03.2025 | 22,06 | 22,28 | 21,32 | 21,46 | -2,45% | 877.264,00 |
| 04.03.2025 | 21,34 | 22,30 | 21,16 | 22,00 | 1,62% | 625.523,00 |
| 03.03.2025 | 22,12 | 22,34 | 21,54 | 21,65 | -1,59% | 693.887,00 |
| 28.02.2025 | 21,91 | 22,27 | 21,87 | 22,00 | 0,59% | 964.258,00 |
| 27.02.2025 | 22,30 | 22,41 | 21,75 | 21,87 | -3,95% | 1.166.937,00 |
| 26.02.2025 | 22,78 | 22,99 | 22,43 | 22,77 | -0,78% | 697.230,00 |
| 25.02.2025 | 23,00 | 23,38 | 22,87 | 22,95 | -0,69% | 428.746,00 |
| 24.02.2025 | 22,99 | 23,19 | 22,72 | 23,11 | -0,86% | 600.664,00 |
| 21.02.2025 | 23,07 | 23,42 | 22,82 | 23,31 | 1,70% | 568.900,00 |
| 20.02.2025 | 23,53 | 23,64 | 22,82 | 22,92 | -7,13% | 727.013,00 |
| 19.02.2025 | 23,92 | 24,81 | 23,84 | 24,68 | 3,70% | 1.004.787,00 |
| 18.02.2025 | 24,65 | 24,65 | 23,73 | 23,80 | -4,19% | 1.033.838,00 |
| 14.02.2025 | 25,21 | 25,34 | 24,84 | 24,84 | 0,49% | 301.128,00 |
| 13.02.2025 | 24,76 | 25,06 | 24,70 | 24,72 | -0,84% | 384.055,00 |
| 12.02.2025 | 24,95 | 25,26 | 24,82 | 24,93 | -0,80% | 317.835,00 |
| 11.02.2025 | 25,29 | 25,30 | 25,05 | 25,13 | -0,48% | 231.719,00 |
| 10.02.2025 | 24,95 | 25,36 | 24,81 | 25,25 | 1,16% | 325.209,00 |
| 07.02.2025 | 25,11 | 25,36 | 24,90 | 24,96 | -0,60% | 483.767,00 |
| 06.02.2025 | 25,65 | 25,77 | 25,01 | 25,11 | -3,35% | 659.924,00 |
| 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 |