27,800€
1,28%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,50 | 27,93 | 27,33 | 27,45 | 0,00% | - |
| 07.05.2026 | 27,20 | 27,48 | 26,83 | 27,45 | 0,64% | 1,00 |
| 06.05.2026 | 28,45 | 28,45 | 26,98 | 27,28 | -3,28% | 784,00 |
| 05.05.2026 | 27,78 | 28,25 | 27,70 | 28,20 | 1,17% | - |
| 04.05.2026 | 27,58 | 28,25 | 27,40 | 27,88 | 2,11% | 93,00 |
| 30.04.2026 | 27,33 | 27,53 | 27,15 | 27,30 | -0,64% | - |
| 29.04.2026 | 26,83 | 27,48 | 26,83 | 27,48 | 2,42% | 1,00 |
| 28.04.2026 | 26,83 | 26,88 | 26,83 | 26,83 | 1,71% | 1,00 |
| 27.04.2026 | 26,43 | 26,43 | 26,33 | 26,38 | 0,19% | - |
| 24.04.2026 | 26,58 | 26,58 | 26,13 | 26,33 | -1,03% | 2,00 |
| 23.04.2026 | 26,60 | 26,83 | 26,43 | 26,60 | 1,04% | - |
| 22.04.2026 | 26,43 | 26,78 | 26,18 | 26,33 | -1,22% | 1,00 |
| 21.04.2026 | 26,33 | 26,78 | 26,33 | 26,65 | 2,21% | 1,00 |
| 20.04.2026 | 26,23 | 26,23 | 26,03 | 26,08 | -1,70% | 1,00 |
| 17.04.2026 | 26,45 | 26,60 | 26,18 | 26,53 | -0,09% | - |
| 16.04.2026 | 26,10 | 26,55 | 25,78 | 26,55 | 1,14% | - |
| 15.04.2026 | 26,18 | 26,25 | 26,18 | 26,25 | 1,94% | - |
| 14.04.2026 | 25,23 | 25,83 | 25,23 | 25,75 | 1,18% | - |
| 13.04.2026 | 25,23 | 25,85 | 25,23 | 25,45 | 3,14% | 201,00 |
| 10.04.2026 | 25,13 | 25,50 | 24,55 | 24,68 | -2,95% | - |
| 09.04.2026 | 25,88 | 25,98 | 25,30 | 25,43 | 8,89% | 201,00 |
| 08.04.2026 | 25,93 | 25,93 | 23,35 | 23,35 | -10,96% | 1,00 |
| 07.04.2026 | 26,48 | 26,88 | 26,08 | 26,23 | 3,76% | 287,00 |
| 02.04.2026 | 25,23 | 25,40 | 25,03 | 25,28 | -1,94% | 47,00 |
| 01.04.2026 | 25,73 | 25,98 | 25,05 | 25,78 | 0,39% | - |
| 31.03.2026 | 26,03 | 26,35 | 25,68 | 25,68 | -2,38% | 124,00 |
| 30.03.2026 | 26,70 | 27,05 | 25,63 | 26,30 | 0,67% | 478,00 |
| 27.03.2026 | 26,18 | 26,28 | 26,08 | 26,13 | -1,88% | 13,00 |
| 26.03.2026 | 26,13 | 26,80 | 26,08 | 26,63 | 1,72% | 323,00 |
| 25.03.2026 | 26,48 | 26,48 | 26,13 | 26,18 | -0,29% | - |
| 24.03.2026 | 26,20 | 26,28 | 26,20 | 26,25 | 0,00% | - |
| 23.03.2026 | 25,98 | 26,58 | 25,83 | 26,25 | 0,29% | 100,00 |
| 20.03.2026 | 27,30 | 27,63 | 26,13 | 26,18 | -4,47% | 1.065,00 |
| 19.03.2026 | 26,38 | 27,73 | 26,25 | 27,40 | 5,79% | 2.574,00 |
| 18.03.2026 | 25,20 | 26,30 | 25,20 | 25,90 | 1,67% | 926,00 |
| 17.03.2026 | 25,48 | 25,50 | 25,18 | 25,48 | 2,10% | 1,00 |
| 16.03.2026 | 25,40 | 25,78 | 24,83 | 24,95 | 0,50% | 153,00 |
| 13.03.2026 | 24,58 | 25,05 | 24,50 | 24,83 | 1,02% | 132,00 |
| 12.03.2026 | 24,98 | 25,58 | 24,50 | 24,58 | -1,60% | 326,00 |
| 11.03.2026 | 25,85 | 25,93 | 24,80 | 24,98 | -1,87% | 527,00 |
| 10.03.2026 | 25,13 | 26,35 | 25,00 | 25,45 | -2,30% | 1.226,00 |
| 09.03.2026 | 25,70 | 28,30 | 25,70 | 26,05 | 0,10% | 1.946,00 |
| 06.03.2026 | 0,00 | 26,05 | 0,00 | 26,03 | 7,54% | 1.985,00 |
| 03.03.2026 | 24,73 | 24,90 | 24,20 | 24,20 | 1,68% | 1,00 |
| 02.03.2026 | 22,88 | 24,48 | 22,88 | 23,80 | 3,03% | 510,00 |
| 27.02.2026 | 23,00 | 23,15 | 22,55 | 23,10 | -1,28% | 70,00 |
| 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% | - |