20,725€
-0,84%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid:
Ask:
Aktienkurse zur FLEX LNG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,85 | 21,08 | 20,41 | 20,75 | -0,72% | 500,00 |
| 24.04.2025 | 20,63 | 20,95 | 20,05 | 20,90 | 1,09% | - |
| 23.04.2025 | 20,20 | 20,70 | 20,20 | 20,68 | 2,61% | - |
| 22.04.2025 | 20,50 | 20,55 | 19,66 | 20,15 | -1,59% | 300,00 |
| 17.04.2025 | 20,08 | 20,68 | 19,62 | 20,48 | 2,35% | 1.050,00 |
| 16.04.2025 | 19,91 | 20,18 | 19,39 | 20,01 | 0,35% | - |
| 15.04.2025 | 19,70 | 20,35 | 19,24 | 19,94 | 1,24% | - |
| 14.04.2025 | 20,08 | 20,08 | 19,26 | 19,69 | -0,61% | 100,00 |
| 11.04.2025 | 19,12 | 20,02 | 18,53 | 19,81 | 3,45% | 100,00 |
| 10.04.2025 | 20,15 | 20,20 | 18,50 | 19,15 | -5,55% | 40,00 |
| 09.04.2025 | 18,46 | 20,50 | 18,03 | 20,28 | 9,71% | - |
| 08.04.2025 | 18,99 | 19,27 | 18,37 | 18,48 | -2,07% | 250,00 |
| 07.04.2025 | 18,66 | 19,52 | 17,09 | 18,87 | 1,51% | 2.438,00 |
| 04.04.2025 | 19,49 | 19,68 | 18,11 | 18,59 | -5,03% | 50,00 |
| 03.04.2025 | 20,59 | 20,59 | 19,38 | 19,58 | -4,98% | 500,00 |
| 02.04.2025 | 20,89 | 21,33 | 20,44 | 20,60 | -1,62% | - |
| 01.04.2025 | 21,27 | 21,85 | 20,93 | 20,94 | -1,37% | - |
| 31.03.2025 | 21,09 | 21,61 | 20,61 | 21,23 | -0,05% | 402,00 |
| 28.03.2025 | 21,17 | 21,33 | 20,79 | 21,24 | 0,66% | - |
| 27.03.2025 | 20,97 | 21,20 | 20,45 | 21,10 | 0,62% | - |
| 26.03.2025 | 20,87 | 21,03 | 20,77 | 20,97 | 0,91% | 100,00 |
| 25.03.2025 | 20,89 | 21,11 | 20,49 | 20,78 | -0,67% | - |
| 24.03.2025 | 20,69 | 21,07 | 20,58 | 20,92 | 0,77% | - |
| 21.03.2025 | 21,18 | 21,36 | 20,69 | 20,76 | -1,94% | - |
| 20.03.2025 | 21,09 | 21,34 | 20,83 | 21,17 | 0,38% | 500,00 |
| 19.03.2025 | 20,59 | 21,10 | 20,46 | 21,09 | 2,38% | - |
| 18.03.2025 | 20,55 | 20,79 | 20,39 | 20,60 | 0,88% | 125,00 |
| 17.03.2025 | 20,31 | 20,65 | 20,00 | 20,42 | 1,64% | 1.469,00 |
| 14.03.2025 | 20,25 | 20,62 | 19,90 | 20,09 | -0,89% | - |
| 13.03.2025 | 20,07 | 20,43 | 19,93 | 20,27 | 0,20% | 100,00 |
| 12.03.2025 | 20,07 | 20,56 | 19,88 | 20,23 | 0,90% | 1.000,00 |
| 11.03.2025 | 20,29 | 20,37 | 19,53 | 20,05 | -0,50% | - |
| 10.03.2025 | 20,17 | 20,31 | 19,50 | 20,15 | 0,05% | 500,00 |
| 07.03.2025 | 20,00 | 20,53 | 19,72 | 20,14 | 0,25% | 20,00 |
| 06.03.2025 | 19,89 | 20,38 | 19,85 | 20,09 | 1,01% | 250,00 |
| 05.03.2025 | 20,71 | 21,25 | 19,81 | 19,89 | -4,10% | 800,00 |
| 04.03.2025 | 20,65 | 21,04 | 20,12 | 20,74 | 0,44% | 1.120,00 |
| 03.03.2025 | 21,21 | 21,36 | 20,47 | 20,65 | -2,50% | 92,00 |
| 28.02.2025 | 21,03 | 21,51 | 20,83 | 21,18 | 0,76% | 100,00 |
| 27.02.2025 | 21,73 | 22,06 | 20,87 | 21,02 | -3,18% | - |
| 26.02.2025 | 21,81 | 21,93 | 21,35 | 21,71 | -0,37% | 674,00 |
| 25.02.2025 | 22,09 | 22,31 | 21,71 | 21,79 | -0,91% | 173,00 |
| 24.02.2025 | 22,23 | 22,33 | 21,77 | 21,99 | 0,23% | 3.650,00 |
| 21.02.2025 | 22,08 | 22,32 | 21,75 | 21,94 | -0,59% | 1.350,00 |
| 20.02.2025 | 22,72 | 22,79 | 21,91 | 22,07 | -5,72% | 250,00 |
| 19.02.2025 | 23,01 | 23,49 | 21,87 | 23,41 | 0,52% | 1.493,00 |
| 18.02.2025 | 23,20 | 23,77 | 22,79 | 23,29 | 0,39% | 4.760,00 |
| 17.02.2025 | 23,85 | 23,99 | 23,09 | 23,20 | -2,36% | 1.057,00 |
| 14.02.2025 | 23,78 | 24,14 | 23,69 | 23,76 | 0,13% | 2.500,00 |
| 13.02.2025 | 24,02 | 24,20 | 23,60 | 23,73 | -1,13% | 380,00 |
| 12.02.2025 | 24,25 | 24,37 | 23,87 | 24,00 | -0,95% | 848,00 |
| 11.02.2025 | 24,62 | 24,72 | 24,05 | 24,23 | -1,10% | 303,00 |
| 10.02.2025 | 24,18 | 24,62 | 23,90 | 24,50 | 1,53% | 700,00 |
| 07.02.2025 | 24,38 | 24,52 | 23,83 | 24,13 | -0,25% | - |
| 06.02.2025 | 24,76 | 25,16 | 24,12 | 24,19 | -2,42% | 205,00 |
| 05.02.2025 | 25,08 | 25,08 | 24,24 | 24,79 | -0,12% | - |
| 04.02.2025 | 25,01 | 25,46 | 24,34 | 24,82 | -0,72% | 102,00 |
| 03.02.2025 | 24,62 | 25,02 | 24,03 | 25,00 | 1,71% | 875,00 |
| 31.01.2025 | 24,90 | 25,29 | 24,52 | 24,58 | -0,69% | - |
| 30.01.2025 | 24,59 | 25,15 | 24,59 | 24,75 | -0,60% | - |
| 29.01.2025 | 24,39 | 25,07 | 24,02 | 24,90 | 1,97% | - |
| 28.01.2025 | 24,10 | 24,48 | 23,87 | 24,42 | 1,88% | 500,00 |
| 27.01.2025 | 24,12 | 24,49 | 23,69 | 23,97 | -0,21% | 3,00 |
| 24.01.2025 | 24,80 | 24,96 | 23,85 | 24,02 | -3,15% | - |
| 23.01.2025 | 24,68 | 25,15 | 24,13 | 24,80 | 0,85% | - |
| 22.01.2025 | 24,34 | 24,78 | 24,10 | 24,59 | 1,36% | 86,00 |
| 21.01.2025 | 24,34 | 24,60 | 23,98 | 24,26 | -0,33% | - |
| 20.01.2025 | 24,55 | 24,82 | 24,29 | 24,34 | -0,33% | 53,00 |
| 17.01.2025 | 25,19 | 25,42 | 24,27 | 24,42 | -2,48% | 78,00 |
| 16.01.2025 | 25,39 | 25,88 | 24,83 | 25,04 | -2,19% | 160,00 |
| 15.01.2025 | 25,35 | 25,73 | 24,41 | 25,60 | 1,19% | 705,00 |
| 14.01.2025 | 25,00 | 25,37 | 24,78 | 25,30 | 1,08% | 405,00 |
| 13.01.2025 | 25,09 | 25,50 | 24,53 | 25,03 | -0,56% | 170,00 |
| 10.01.2025 | 23,78 | 25,50 | 23,72 | 25,17 | 5,80% | 50,00 |
| 09.01.2025 | 23,82 | 23,82 | 23,49 | 23,79 | 0,04% | 1.011,00 |
| 08.01.2025 | 23,40 | 23,89 | 23,34 | 23,78 | 1,15% | 225,00 |
| 07.01.2025 | 23,25 | 23,90 | 23,04 | 23,51 | 0,99% | 119,00 |
| 06.01.2025 | 23,49 | 23,93 | 23,20 | 23,28 | -0,72% | 554,00 |
| 03.01.2025 | 23,52 | 23,94 | 23,27 | 23,45 | 0,04% | 625,00 |
| 02.01.2025 | 20,92 | 23,73 | 20,92 | 23,44 | 10,93% | 750,00 |
| 30.12.2024 | 20,88 | 21,35 | 20,67 | 21,13 | 1,25% | 1.025,00 |
| 27.12.2024 | 20,87 | 21,34 | 20,73 | 20,87 | -1,04% | 349,00 |
| 23.12.2024 | 20,59 | 21,10 | 20,30 | 21,09 | 2,53% | 132,00 |
| 20.12.2024 | 20,39 | 20,72 | 20,05 | 20,57 | 0,88% | 300,00 |
| 19.12.2024 | 20,55 | 20,65 | 20,25 | 20,39 | -0,88% | - |
| 18.12.2024 | 20,38 | 20,89 | 20,14 | 20,57 | 0,93% | 103,00 |
| 17.12.2024 | 20,34 | 20,60 | 20,03 | 20,38 | 0,00% | 80,00 |
| 16.12.2024 | 21,20 | 21,41 | 19,92 | 20,38 | -4,14% | 250,00 |
| 13.12.2024 | 21,28 | 21,66 | 20,94 | 21,26 | -0,09% | 150,00 |
| 12.12.2024 | 20,98 | 21,40 | 20,81 | 21,28 | 1,14% | 43,00 |
| 11.12.2024 | 21,77 | 22,57 | 20,99 | 21,04 | -3,31% | 1.201,00 |
| 10.12.2024 | 21,22 | 21,93 | 21,07 | 21,76 | 2,35% | 5,00 |
| 09.12.2024 | 20,73 | 21,43 | 20,65 | 21,26 | 2,36% | 252,00 |
| 06.12.2024 | 21,40 | 22,14 | 20,33 | 20,77 | -3,26% | 1.632,00 |
| 05.12.2024 | 22,38 | 22,74 | 21,31 | 21,47 | -3,98% | 984,00 |
| 04.12.2024 | 22,47 | 23,08 | 22,27 | 22,36 | -0,49% | 199,00 |
| 03.12.2024 | 22,47 | 22,98 | 22,15 | 22,47 | 0,00% | 400,00 |
| 02.12.2024 | 22,78 | 22,92 | 22,24 | 22,47 | -1,71% | 17,00 |
| 29.11.2024 | 22,99 | 22,99 | 22,58 | 22,86 | -0,57% | 290,00 |
| 28.11.2024 | 22,60 | 23,61 | 22,56 | 22,99 | 2,04% | 102,00 |