20,590€
0,98%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 24,17 | 24,47 | 22,50 | 22,53 | -8,38% | 416,00 |
| 26.11.2024 | 25,10 | 25,10 | 23,80 | 24,59 | -1,48% | 2.223,00 |
| 25.11.2024 | 25,25 | 25,38 | 24,76 | 24,96 | -0,56% | 2.595,00 |
| 22.11.2024 | 25,01 | 25,39 | 24,38 | 25,10 | 0,40% | - |
| 21.11.2024 | 25,08 | 25,21 | 24,46 | 25,00 | 0,00% | 125,00 |
| 20.11.2024 | 24,93 | 25,18 | 24,28 | 25,00 | 0,12% | 72,00 |
| 19.11.2024 | 24,54 | 24,99 | 24,40 | 24,97 | 1,84% | 216,00 |
| 18.11.2024 | 24,02 | 24,66 | 23,79 | 24,52 | 1,83% | 520,00 |
| 15.11.2024 | 24,36 | 24,47 | 23,96 | 24,08 | -0,82% | 42,00 |
| 14.11.2024 | 24,28 | 24,70 | 24,09 | 24,28 | -0,33% | 608,00 |
| 13.11.2024 | 23,37 | 24,62 | 22,50 | 24,36 | 4,06% | 2.766,00 |
| 12.11.2024 | 22,47 | 23,76 | 21,97 | 23,41 | 4,18% | 841,00 |
| 11.11.2024 | 22,36 | 23,04 | 22,14 | 22,47 | 0,49% | 1.500,00 |
| 08.11.2024 | 22,36 | 22,55 | 21,83 | 22,36 | 0,09% | 200,00 |
| 07.11.2024 | 22,26 | 23,24 | 22,12 | 22,34 | 0,40% | 372,00 |
| 06.11.2024 | 21,50 | 22,25 | 20,98 | 22,25 | 5,10% | 760,00 |
| 05.11.2024 | 21,22 | 21,53 | 20,90 | 21,17 | -0,24% | 153,00 |
| 04.11.2024 | 22,41 | 22,43 | 21,02 | 21,22 | -5,31% | 150,00 |
| 01.11.2024 | 22,45 | 23,13 | 22,33 | 22,41 | -0,09% | - |
| 31.10.2024 | 22,37 | 22,73 | 22,16 | 22,43 | 0,27% | 249,00 |
| 30.10.2024 | 22,54 | 23,01 | 22,26 | 22,37 | -0,93% | 22,00 |
| 29.10.2024 | 22,82 | 23,36 | 22,41 | 22,58 | -1,05% | - |
| 28.10.2024 | 22,80 | 23,05 | 22,45 | 22,82 | 0,13% | 300,00 |
| 25.10.2024 | 22,66 | 23,00 | 22,47 | 22,79 | 0,49% | - |
| 24.10.2024 | 22,78 | 22,96 | 22,43 | 22,68 | -0,35% | 793,00 |
| 23.10.2024 | 23,41 | 23,41 | 22,69 | 22,76 | -1,90% | 935,00 |
| 22.10.2024 | 23,47 | 23,65 | 23,16 | 23,20 | -1,15% | 40,00 |
| 21.10.2024 | 23,56 | 23,66 | 23,28 | 23,47 | -0,17% | 300,00 |
| 18.10.2024 | 23,65 | 23,73 | 23,25 | 23,51 | -0,59% | - |
| 17.10.2024 | 23,69 | 24,07 | 23,08 | 23,65 | -0,17% | 501,00 |
| 16.10.2024 | 23,43 | 23,73 | 22,83 | 23,69 | 1,15% | 300,00 |
| 15.10.2024 | 23,75 | 23,80 | 23,20 | 23,42 | -1,39% | 78,00 |
| 14.10.2024 | 23,75 | 23,98 | 23,43 | 23,75 | -0,08% | 102,00 |
| 11.10.2024 | 23,91 | 23,99 | 23,38 | 23,77 | -0,50% | 447,00 |
| 10.10.2024 | 23,91 | 24,11 | 23,39 | 23,89 | 0,00% | - |
| 09.10.2024 | 24,24 | 24,43 | 23,66 | 23,89 | -1,53% | 803,00 |
| 08.10.2024 | 24,54 | 24,58 | 23,98 | 24,26 | -1,06% | 275,00 |
| 07.10.2024 | 24,07 | 24,56 | 24,07 | 24,52 | 1,62% | 20,00 |
| 04.10.2024 | 23,83 | 24,48 | 23,73 | 24,13 | 1,00% | 1.075,00 |
| 03.10.2024 | 23,47 | 24,00 | 23,32 | 23,89 | 1,88% | - |
| 02.10.2024 | 23,08 | 23,75 | 22,92 | 23,45 | 1,52% | 127,00 |
| 01.10.2024 | 22,86 | 23,23 | 22,71 | 23,10 | 0,87% | 134,00 |
| 30.09.2024 | 23,22 | 23,74 | 22,80 | 22,90 | -1,38% | - |
| 27.09.2024 | 23,75 | 23,79 | 23,05 | 23,22 | -2,15% | 98,00 |
| 26.09.2024 | 23,35 | 23,79 | 22,97 | 23,73 | 1,63% | 500,00 |
| 25.09.2024 | 23,55 | 23,72 | 22,96 | 23,35 | -1,10% | 195,00 |
| 24.09.2024 | 23,50 | 23,95 | 23,28 | 23,61 | 0,68% | - |
| 23.09.2024 | 23,39 | 23,84 | 23,33 | 23,45 | 0,09% | 200,00 |
| 20.09.2024 | 23,99 | 24,26 | 23,37 | 23,43 | -2,98% | - |
| 19.09.2024 | 23,79 | 24,47 | 23,56 | 24,15 | 1,60% | - |
| 18.09.2024 | 23,95 | 24,08 | 23,57 | 23,77 | -0,67% | - |
| 17.09.2024 | 23,85 | 24,20 | 23,48 | 23,93 | 0,50% | 3.655,00 |
| 16.09.2024 | 23,69 | 23,89 | 22,82 | 23,81 | 0,59% | - |
| 13.09.2024 | 23,37 | 23,85 | 23,24 | 23,67 | 1,11% | 20,00 |
| 12.09.2024 | 23,34 | 23,62 | 22,77 | 23,41 | 1,17% | - |
| 11.09.2024 | 22,78 | 23,34 | 22,43 | 23,14 | 1,76% | 295,00 |
| 10.09.2024 | 22,90 | 22,99 | 22,57 | 22,74 | -0,79% | 248,00 |
| 09.09.2024 | 22,70 | 23,03 | 22,63 | 22,92 | 0,53% | - |
| 06.09.2024 | 22,94 | 23,24 | 22,59 | 22,80 | -0,78% | - |
| 05.09.2024 | 23,41 | 23,62 | 22,93 | 22,98 | -1,84% | - |
| 04.09.2024 | 23,65 | 23,65 | 23,06 | 23,41 | -1,01% | 35,00 |
| 03.09.2024 | 24,11 | 24,11 | 23,25 | 23,65 | -1,91% | - |
| 02.09.2024 | 24,11 | 24,13 | 23,50 | 24,11 | 0,00% | - |
| 30.08.2024 | 23,83 | 24,34 | 23,60 | 24,11 | 1,17% | 140,00 |
| 29.08.2024 | 24,60 | 24,60 | 23,65 | 23,83 | -2,38% | 300,00 |
| 28.08.2024 | 24,68 | 25,04 | 23,64 | 24,41 | -1,05% | 630,00 |
| 27.08.2024 | 24,48 | 24,88 | 24,34 | 24,67 | 0,69% | 100,00 |
| 26.08.2024 | 24,42 | 24,89 | 24,22 | 24,50 | 0,33% | 241,00 |
| 23.08.2024 | 23,97 | 24,88 | 23,83 | 24,42 | 1,79% | - |
| 22.08.2024 | 24,09 | 24,36 | 23,89 | 23,99 | -0,50% | 2,00 |
| 21.08.2024 | 24,13 | 25,07 | 24,06 | 24,11 | -0,08% | - |
| 20.08.2024 | 24,76 | 25,14 | 24,07 | 24,13 | -2,43% | 290,00 |
| 19.08.2024 | 24,56 | 24,87 | 24,36 | 24,73 | 0,77% | 2,00 |
| 16.08.2024 | 24,44 | 24,98 | 24,22 | 24,54 | 0,57% | 250,00 |
| 15.08.2024 | 23,49 | 24,99 | 23,33 | 24,40 | 3,87% | 275,00 |
| 14.08.2024 | 23,75 | 24,57 | 23,36 | 23,49 | -1,09% | - |
| 13.08.2024 | 23,87 | 24,51 | 23,51 | 23,75 | -0,50% | - |
| 12.08.2024 | 23,83 | 24,28 | 23,69 | 23,87 | 0,08% | 55,00 |
| 09.08.2024 | 23,91 | 24,15 | 23,15 | 23,85 | -0,21% | - |
| 08.08.2024 | 23,37 | 24,57 | 23,14 | 23,90 | 2,18% | 305,00 |
| 07.08.2024 | 23,08 | 24,61 | 23,08 | 23,39 | 1,26% | 250,00 |
| 06.08.2024 | 22,86 | 23,60 | 22,65 | 23,10 | 0,96% | 543,00 |
| 05.08.2024 | 23,55 | 23,55 | 21,83 | 22,88 | -3,09% | 527,00 |