21,500€
0,70%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid:
Ask:
Aktienkurse zur FLEX LNG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 21,85 | 21,93 | 21,43 | 21,48 | 0,47% | - |
| 01.10.2025 | 21,43 | 21,43 | 21,23 | 21,38 | 0,00% | - |
| 30.09.2025 | 21,55 | 21,55 | 21,33 | 21,38 | -0,23% | 200,00 |
| 29.09.2025 | 21,68 | 21,75 | 21,38 | 21,43 | -0,70% | 160,00 |
| 26.09.2025 | 21,63 | 21,83 | 21,58 | 21,58 | -0,23% | - |
| 25.09.2025 | 21,60 | 21,65 | 21,50 | 21,63 | 0,35% | - |
| 24.09.2025 | 21,30 | 21,65 | 21,30 | 21,55 | 0,82% | - |
| 23.09.2025 | 21,28 | 21,40 | 21,28 | 21,38 | 0,59% | - |
| 18.09.2025 | 21,23 | 21,25 | 21,23 | 21,25 | -0,58% | 2.000,00 |
| 16.09.2025 | 21,50 | 21,50 | 21,38 | 21,38 | 0,00% | - |
| 15.09.2025 | 21,55 | 21,95 | 21,05 | 21,38 | -0,58% | - |
| 12.09.2025 | 21,65 | 21,88 | 20,73 | 21,50 | 1,18% | - |
| 11.09.2025 | 21,68 | 21,68 | 20,70 | 21,25 | -0,58% | 1.386,00 |
| 10.09.2025 | 21,75 | 22,00 | 21,13 | 21,38 | -1,84% | 600,00 |
| 09.09.2025 | 21,90 | 22,10 | 21,50 | 21,78 | -0,23% | 300,00 |
| 08.09.2025 | 21,85 | 22,03 | 21,38 | 21,83 | -0,68% | 68,00 |
| 05.09.2025 | 22,88 | 22,88 | 21,55 | 21,98 | -4,35% | 704,00 |
| 04.09.2025 | 22,88 | 23,05 | 21,73 | 22,98 | 0,11% | 2.670,00 |
| 03.09.2025 | 22,93 | 23,10 | 22,50 | 22,95 | 0,22% | 202,00 |
| 02.09.2025 | 22,98 | 23,48 | 22,35 | 22,90 | -0,33% | 401,00 |
| 01.09.2025 | 23,45 | 23,58 | 22,53 | 22,98 | -1,39% | 505,00 |
| 29.08.2025 | 23,55 | 23,73 | 22,68 | 23,30 | -1,06% | 99,00 |
| 28.08.2025 | 23,50 | 23,68 | 23,13 | 23,55 | 0,96% | - |
| 27.08.2025 | 23,15 | 23,68 | 22,93 | 23,33 | 1,52% | 47,00 |
| 26.08.2025 | 23,20 | 23,20 | 22,75 | 22,98 | -0,22% | 900,00 |
| 25.08.2025 | 22,85 | 23,30 | 22,73 | 23,03 | 0,66% | 364,00 |
| 22.08.2025 | 22,93 | 23,13 | 22,55 | 22,88 | -0,22% | 461,00 |
| 21.08.2025 | 22,20 | 23,10 | 21,63 | 22,93 | 3,62% | 4.013,00 |
| 20.08.2025 | 21,40 | 22,28 | 20,20 | 22,13 | 3,15% | 1.509,00 |
| 19.08.2025 | 21,75 | 21,83 | 21,23 | 21,45 | -1,04% | 401,00 |
| 18.08.2025 | 21,40 | 21,85 | 21,05 | 21,68 | 1,40% | 71,00 |
| 15.08.2025 | 21,60 | 21,75 | 21,18 | 21,38 | -1,16% | - |
| 14.08.2025 | 21,90 | 21,98 | 21,40 | 21,63 | -1,26% | 502,00 |
| 13.08.2025 | 21,73 | 21,90 | 21,35 | 21,90 | 0,92% | 575,00 |
| 12.08.2025 | 21,65 | 21,85 | 21,30 | 21,70 | 0,12% | 1.652,00 |
| 11.08.2025 | 21,70 | 21,83 | 21,13 | 21,68 | -0,34% | 1.222,00 |
| 08.08.2025 | 21,88 | 21,98 | 21,25 | 21,75 | 0,46% | 532,00 |
| 07.08.2025 | 21,90 | 22,08 | 21,20 | 21,65 | -0,23% | 2.071,00 |
| 06.08.2025 | 22,10 | 22,20 | 21,60 | 21,70 | -1,70% | 800,00 |
| 05.08.2025 | 22,05 | 22,23 | 20,78 | 22,08 | 0,68% | 369,00 |
| 04.08.2025 | 21,60 | 22,20 | 21,53 | 21,93 | 1,27% | 1,00 |
| 01.08.2025 | 22,03 | 22,48 | 21,28 | 21,65 | -1,03% | 11.608,00 |
| 31.07.2025 | 22,05 | 22,18 | 21,78 | 21,88 | -0,57% | 275,00 |
| 30.07.2025 | 22,05 | 22,28 | 21,78 | 22,00 | -0,79% | 100,00 |
| 29.07.2025 | 21,05 | 22,38 | 20,70 | 22,18 | 6,10% | 417,00 |
| 28.07.2025 | 19,74 | 20,98 | 19,67 | 20,90 | 6,15% | 2.487,00 |
| 25.07.2025 | 19,58 | 19,79 | 19,13 | 19,69 | 0,72% | 2.000,00 |
| 24.07.2025 | 19,72 | 19,80 | 19,16 | 19,55 | -0,71% | 251,00 |
| 23.07.2025 | 19,52 | 19,85 | 19,47 | 19,69 | 0,77% | 250,00 |
| 22.07.2025 | 19,56 | 19,74 | 19,23 | 19,54 | 0,05% | - |
| 21.07.2025 | 20,02 | 20,02 | 19,45 | 19,53 | -1,71% | 200,00 |
| 18.07.2025 | 19,28 | 20,03 | 19,13 | 19,87 | 2,53% | 203,00 |
| 17.07.2025 | 19,26 | 19,41 | 18,87 | 19,38 | 2,16% | - |
| 16.07.2025 | 19,14 | 19,14 | 18,66 | 18,97 | 0,26% | - |
| 15.07.2025 | 19,42 | 19,55 | 18,89 | 18,92 | -2,72% | 1.500,00 |
| 14.07.2025 | 19,74 | 19,85 | 19,13 | 19,45 | -0,82% | - |
| 11.07.2025 | 19,40 | 19,61 | 19,24 | 19,61 | 0,31% | 3,00 |
| 10.07.2025 | 19,38 | 19,61 | 19,06 | 19,55 | 0,83% | 155,00 |
| 09.07.2025 | 19,87 | 19,90 | 19,33 | 19,39 | -2,37% | 100,00 |
| 08.07.2025 | 19,77 | 20,01 | 19,45 | 19,86 | 0,56% | - |
| 07.07.2025 | 19,30 | 19,85 | 19,09 | 19,75 | 2,33% | 240,00 |
| 04.07.2025 | 19,33 | 19,55 | 19,04 | 19,30 | -1,03% | - |
| 03.07.2025 | 19,04 | 19,51 | 18,81 | 19,50 | 2,25% | 751,00 |
| 02.07.2025 | 18,53 | 19,19 | 18,45 | 19,07 | 2,75% | 1.027,00 |
| 01.07.2025 | 18,73 | 18,84 | 18,32 | 18,56 | -0,64% | - |
| 30.06.2025 | 19,70 | 19,75 | 18,63 | 18,68 | -4,94% | - |
| 27.06.2025 | 20,00 | 20,13 | 19,55 | 19,65 | -1,85% | - |
| 26.06.2025 | 20,25 | 20,25 | 19,86 | 20,02 | -0,52% | - |
| 25.06.2025 | 20,40 | 20,60 | 20,05 | 20,13 | -0,86% | - |
| 24.06.2025 | 20,73 | 20,95 | 20,06 | 20,30 | -0,98% | - |
| 23.06.2025 | 20,83 | 21,35 | 20,45 | 20,50 | -1,20% | - |
| 20.06.2025 | 21,10 | 21,18 | 20,70 | 20,75 | -0,72% | - |
| 19.06.2025 | 21,25 | 21,53 | 20,83 | 20,90 | -1,65% | - |
| 18.06.2025 | 21,40 | 21,43 | 20,90 | 21,25 | -0,23% | - |
| 17.06.2025 | 21,23 | 21,53 | 20,70 | 21,30 | 0,35% | - |
| 16.06.2025 | 21,35 | 21,63 | 20,85 | 21,23 | 0,35% | - |
| 13.06.2025 | 20,95 | 21,20 | 20,58 | 21,15 | 1,44% | 540,00 |
| 12.06.2025 | 20,70 | 21,00 | 20,40 | 20,85 | 0,85% | - |
| 11.06.2025 | 20,68 | 20,88 | 20,35 | 20,68 | 1,22% | - |
| 10.06.2025 | 20,70 | 20,83 | 19,92 | 20,43 | -1,21% | 250,00 |
| 09.06.2025 | 20,90 | 20,90 | 20,63 | 20,68 | -4,61% | - |
| 05.06.2025 | 21,75 | 21,88 | 20,85 | 21,68 | -0,34% | 2.306,00 |
| 04.06.2025 | 21,53 | 21,78 | 21,30 | 21,75 | 1,40% | - |
| 03.06.2025 | 21,30 | 21,65 | 21,00 | 21,45 | 0,82% | 1.500,00 |
| 02.06.2025 | 21,15 | 21,43 | 20,83 | 21,28 | 0,95% | 847,00 |
| 30.05.2025 | 20,98 | 21,25 | 20,38 | 21,08 | 0,48% | 5.280,00 |
| 29.05.2025 | 21,35 | 21,45 | 20,85 | 20,98 | -1,29% | 52,00 |
| 28.05.2025 | 20,50 | 21,48 | 20,25 | 21,25 | 3,53% | 95,00 |
| 27.05.2025 | 20,25 | 20,65 | 20,15 | 20,53 | 0,98% | 252,00 |
| 26.05.2025 | 20,43 | 20,43 | 20,06 | 20,33 | 1,40% | 50,00 |
| 23.05.2025 | 20,04 | 20,25 | 19,42 | 20,05 | -0,89% | - |