23,000€
-1,71%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 23,13 | 23,50 | 22,98 | 23,40 | -0,32% | 51,00 |
| 25.02.2026 | 23,48 | 23,48 | 23,43 | 23,48 | 0,32% | - |
| 24.02.2026 | 23,68 | 23,90 | 23,38 | 23,40 | 0,54% | 657,00 |
| 23.02.2026 | 23,33 | 23,38 | 23,10 | 23,28 | 0,22% | 250,00 |
| 20.02.2026 | 22,93 | 23,43 | 22,93 | 23,23 | 0,76% | 21,00 |
| 19.02.2026 | 23,10 | 23,30 | 22,75 | 23,05 | 0,33% | - |
| 18.02.2026 | 22,73 | 23,43 | 22,65 | 22,98 | 1,32% | 66,00 |
| 17.02.2026 | 22,05 | 22,70 | 21,58 | 22,68 | 3,19% | 2.300,00 |
| 16.02.2026 | 21,90 | 22,00 | 21,90 | 21,98 | 1,27% | - |
| 13.02.2026 | 21,48 | 21,80 | 21,43 | 21,70 | 0,23% | - |
| 12.02.2026 | 22,00 | 22,33 | 21,45 | 21,65 | -1,93% | 451,00 |
| 11.02.2026 | 22,25 | 22,55 | 21,65 | 22,08 | -0,56% | 100,00 |
| 10.02.2026 | 22,23 | 22,33 | 22,18 | 22,20 | -0,67% | - |
| 09.02.2026 | 22,30 | 22,43 | 22,15 | 22,35 | 1,13% | - |
| 06.02.2026 | 22,18 | 22,18 | 22,10 | 22,10 | 0,23% | - |
| 05.02.2026 | 22,23 | 22,55 | 21,98 | 22,05 | -2,65% | - |
| 04.02.2026 | 22,68 | 22,68 | 22,65 | 22,65 | 1,68% | - |
| 03.02.2026 | 22,75 | 22,85 | 22,13 | 22,28 | -0,78% | - |
| 02.02.2026 | 22,53 | 22,53 | 22,35 | 22,45 | -0,33% | - |
| 30.01.2026 | 22,30 | 22,53 | 22,18 | 22,53 | 0,78% | - |
| 29.01.2026 | 22,13 | 22,48 | 21,93 | 22,35 | 1,13% | 10,00 |
| 28.01.2026 | 21,63 | 22,13 | 21,63 | 22,10 | 0,34% | 1,00 |
| 27.01.2026 | 22,05 | 22,13 | 22,03 | 22,03 | -2,76% | - |
| 26.01.2026 | 22,68 | 22,88 | 22,25 | 22,65 | 1,12% | - |
| 23.01.2026 | 22,70 | 23,10 | 22,40 | 22,40 | -3,14% | 256,00 |
| 22.01.2026 | 23,03 | 23,18 | 22,93 | 23,13 | 1,65% | - |
| 21.01.2026 | 22,68 | 22,88 | 22,65 | 22,75 | -2,05% | 470,00 |
| 20.01.2026 | 23,45 | 23,53 | 22,98 | 23,23 | 1,42% | - |
| 19.01.2026 | 22,95 | 22,95 | 22,90 | 22,90 | -1,51% | - |
| 16.01.2026 | 23,35 | 24,05 | 23,20 | 23,25 | -0,85% | - |
| 15.01.2026 | 23,20 | 23,63 | 22,83 | 23,45 | 1,74% | 422,00 |
| 14.01.2026 | 23,13 | 23,13 | 22,70 | 23,05 | 3,25% | - |
| 13.01.2026 | 22,20 | 22,63 | 22,20 | 22,33 | 0,56% | - |
| 12.01.2026 | 22,08 | 22,35 | 21,88 | 22,20 | 0,57% | 41,00 |
| 09.01.2026 | 22,05 | 22,10 | 22,05 | 22,08 | 0,34% | - |
| 08.01.2026 | 21,78 | 22,23 | 21,73 | 22,00 | 0,92% | 100,00 |
| 07.01.2026 | 21,28 | 21,88 | 21,13 | 21,80 | 1,99% | 3,00 |
| 06.01.2026 | 21,18 | 21,55 | 20,93 | 21,38 | 0,71% | - |
| 05.01.2026 | 21,18 | 21,80 | 21,10 | 21,23 | -1,62% | - |
| 02.01.2026 | 21,13 | 21,98 | 21,13 | 21,58 | 2,74% | 200,00 |
| 30.12.2025 | 21,03 | 21,03 | 20,98 | 21,00 | -0,59% | - |
| 29.12.2025 | 20,78 | 21,33 | 20,70 | 21,13 | 1,68% | - |
| 23.12.2025 | 21,15 | 21,20 | 20,68 | 20,78 | -2,69% | - |
| 22.12.2025 | 21,60 | 21,95 | 21,20 | 21,35 | -0,93% | 12,00 |
| 19.12.2025 | 21,70 | 21,75 | 21,45 | 21,55 | -0,81% | - |
| 18.12.2025 | 21,75 | 22,13 | 21,53 | 21,73 | 0,81% | - |
| 17.12.2025 | 21,53 | 21,75 | 21,45 | 21,55 | 0,58% | - |
| 16.12.2025 | 21,68 | 21,75 | 21,43 | 21,43 | -1,27% | 63,00 |
| 15.12.2025 | 21,75 | 21,88 | 21,63 | 21,70 | -1,03% | - |
| 12.12.2025 | 21,63 | 22,10 | 21,63 | 21,93 | 2,10% | - |
| 11.12.2025 | 21,53 | 21,73 | 21,43 | 21,48 | -1,72% | - |
| 10.12.2025 | 21,83 | 21,85 | 21,83 | 21,85 | 0,23% | - |
| 09.12.2025 | 21,75 | 21,85 | 21,75 | 21,80 | -1,02% | - |
| 08.12.2025 | 21,90 | 22,18 | 21,68 | 22,03 | 0,92% | - |
| 05.12.2025 | 22,20 | 22,28 | 21,80 | 21,83 | -1,02% | 500,00 |
| 04.12.2025 | 22,23 | 22,48 | 21,88 | 22,05 | -1,01% | - |
| 03.12.2025 | 21,88 | 22,55 | 21,45 | 22,28 | 2,65% | 1.100,00 |
| 02.12.2025 | 21,70 | 22,13 | 21,65 | 21,70 | 0,23% | - |
| 01.12.2025 | 21,90 | 22,70 | 21,55 | 21,65 | -0,92% | 1,00 |
| 28.11.2025 | 22,78 | 22,78 | 21,83 | 21,85 | -4,06% | 272,00 |
| 27.11.2025 | 22,65 | 22,83 | 22,65 | 22,78 | -0,11% | 415,00 |
| 26.11.2025 | 22,80 | 23,70 | 22,65 | 22,80 | 0,11% | 385,00 |
| 25.11.2025 | 22,90 | 23,10 | 22,63 | 22,78 | -0,65% | 1,00 |
| 24.11.2025 | 23,35 | 23,48 | 22,63 | 22,93 | -1,40% | 12,00 |
| 21.11.2025 | 22,90 | 23,48 | 22,73 | 23,25 | 1,75% | - |
| 20.11.2025 | 23,15 | 23,30 | 22,85 | 22,85 | 0,33% | 40,00 |
| 19.11.2025 | 22,95 | 23,03 | 22,75 | 22,78 | -0,11% | 3,00 |
| 18.11.2025 | 22,90 | 23,23 | 22,68 | 22,80 | 0,44% | - |
| 17.11.2025 | 22,68 | 23,05 | 22,45 | 22,70 | 1,34% | - |
| 14.11.2025 | 22,38 | 22,55 | 21,65 | 22,40 | 2,17% | - |
| 13.11.2025 | 21,60 | 21,95 | 21,48 | 21,93 | 0,23% | 75,00 |
| 12.11.2025 | 22,90 | 23,53 | 21,13 | 21,88 | -4,58% | 100,00 |
| 11.11.2025 | 23,30 | 23,30 | 22,83 | 22,93 | -0,22% | 120,00 |
| 10.11.2025 | 22,95 | 23,00 | 22,95 | 22,98 | 1,21% | - |
| 07.11.2025 | 22,90 | 23,00 | 22,65 | 22,70 | -0,55% | - |
| 06.11.2025 | 22,73 | 23,10 | 22,55 | 22,83 | 0,77% | 62,00 |
| 05.11.2025 | 22,40 | 22,78 | 22,15 | 22,65 | 1,34% | - |
| 04.11.2025 | 22,50 | 22,53 | 22,05 | 22,35 | -0,67% | - |
| 03.11.2025 | 22,38 | 22,60 | 21,88 | 22,50 | -0,11% | 450,00 |
| 31.10.2025 | 22,33 | 22,68 | 22,05 | 22,53 | 1,81% | 1.630,00 |
| 30.10.2025 | 22,45 | 22,45 | 22,08 | 22,13 | -0,34% | - |
| 29.10.2025 | 22,08 | 22,75 | 21,23 | 22,20 | 1,83% | - |
| 28.10.2025 | 21,55 | 22,33 | 21,48 | 21,80 | 1,40% | - |
| 27.10.2025 | 21,50 | 21,58 | 20,93 | 21,50 | -0,92% | 100,00 |
| 24.10.2025 | 21,73 | 21,88 | 21,65 | 21,70 | -0,80% | - |
| 23.10.2025 | 21,75 | 22,15 | 21,70 | 21,88 | 2,70% | 476,00 |
| 22.10.2025 | 21,28 | 21,33 | 21,28 | 21,30 | -1,16% | - |
| 21.10.2025 | 21,68 | 21,78 | 21,55 | 21,55 | -0,69% | 10,00 |
| 20.10.2025 | 21,65 | 22,05 | 21,35 | 21,70 | 2,00% | 100,00 |
| 17.10.2025 | 21,28 | 21,95 | 20,33 | 21,28 | -0,35% | 600,00 |
| 16.10.2025 | 21,50 | 21,60 | 21,35 | 21,35 | -0,70% | 300,00 |
| 15.10.2025 | 21,15 | 21,70 | 21,15 | 21,50 | 0,70% | - |
| 14.10.2025 | 21,05 | 21,40 | 20,90 | 21,35 | 0,00% | 300,00 |
| 13.10.2025 | 21,03 | 21,45 | 21,03 | 21,35 | -0,70% | - |
| 10.10.2025 | 21,48 | 21,58 | 21,48 | 21,50 | -0,35% | - |
| 09.10.2025 | 21,60 | 21,85 | 21,45 | 21,58 | 0,00% | 50,00 |
| 08.10.2025 | 21,73 | 21,83 | 21,53 | 21,58 | -0,58% | - |
| 07.10.2025 | 21,73 | 22,05 | 21,38 | 21,70 | -0,57% | - |
| 06.10.2025 | 21,70 | 21,95 | 21,70 | 21,83 | 0,23% | - |
| 03.10.2025 | 21,55 | 21,95 | 21,53 | 21,78 | 1,40% | 130,00 |