19,300€
-1,03%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 20,05 | 20,55 | 19,55 | 20,23 | 2,15% | 2.250,00 |
| 21.05.2025 | 21,55 | 21,88 | 19,73 | 19,80 | -8,44% | 1.591,00 |
| 20.05.2025 | 22,08 | 22,28 | 21,63 | 21,63 | -2,37% | 528,00 |
| 19.05.2025 | 22,28 | 22,78 | 21,80 | 22,15 | -0,67% | 185,00 |
| 16.05.2025 | 22,05 | 22,63 | 22,00 | 22,30 | 1,02% | - |
| 15.05.2025 | 22,08 | 22,18 | 21,65 | 22,08 | 0,00% | - |
| 14.05.2025 | 21,78 | 22,23 | 21,73 | 22,08 | 1,26% | 1.000,00 |
| 13.05.2025 | 21,78 | 22,08 | 21,50 | 21,80 | 0,58% | - |
| 12.05.2025 | 21,50 | 22,20 | 21,33 | 21,68 | 1,17% | 175,00 |
| 09.05.2025 | 21,30 | 21,50 | 21,05 | 21,43 | 0,71% | 175,00 |
| 08.05.2025 | 21,20 | 21,50 | 21,03 | 21,28 | 1,19% | - |
| 07.05.2025 | 21,00 | 21,33 | 20,75 | 21,03 | 0,00% | 10,00 |
| 06.05.2025 | 21,00 | 21,53 | 20,93 | 21,03 | -0,24% | - |
| 05.05.2025 | 21,28 | 21,38 | 20,46 | 21,08 | -0,94% | 250,00 |
| 02.05.2025 | 20,80 | 21,53 | 20,58 | 21,28 | 3,03% | - |
| 30.04.2025 | 21,25 | 21,38 | 20,55 | 20,65 | -1,90% | 1.050,00 |
| 29.04.2025 | 20,80 | 21,08 | 20,43 | 21,05 | 1,45% | 450,00 |
| 28.04.2025 | 20,60 | 20,83 | 20,55 | 20,75 | 0,00% | - |
| 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 |