27,125€
0,46%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,03 | 27,13 | 27,03 | 27,13 | 0,46% | - |
| 30.07.2026 | 27,28 | 27,43 | 26,75 | 27,00 | -1,28% | - |
| 29.07.2026 | 27,05 | 27,65 | 26,93 | 27,35 | 0,55% | - |
| 28.07.2026 | 26,83 | 27,58 | 26,83 | 27,20 | 1,59% | 80,00 |
| 27.07.2026 | 27,18 | 27,63 | 26,53 | 26,78 | -0,56% | - |
| 24.07.2026 | 27,23 | 27,45 | 26,88 | 26,93 | -1,46% | - |
| 23.07.2026 | 27,03 | 27,58 | 26,38 | 27,33 | 0,74% | 600,00 |
| 22.07.2026 | 27,38 | 27,58 | 27,10 | 27,13 | -0,09% | 100,00 |
| 21.07.2026 | 26,78 | 27,30 | 26,00 | 27,15 | 1,21% | - |
| 20.07.2026 | 27,10 | 27,28 | 26,70 | 26,83 | 0,09% | 140,00 |
| 17.07.2026 | 27,08 | 27,53 | 26,65 | 26,80 | -3,16% | - |
| 16.07.2026 | 27,03 | 27,73 | 26,83 | 27,68 | 2,98% | 647,00 |
| 15.07.2026 | 26,98 | 27,18 | 26,55 | 26,88 | -0,65% | - |
| 14.07.2026 | 26,48 | 27,15 | 26,35 | 27,05 | 1,69% | - |
| 13.07.2026 | 26,28 | 26,80 | 26,18 | 26,60 | 2,01% | 20,00 |
| 10.07.2026 | 25,53 | 26,13 | 25,28 | 26,08 | 1,86% | 1.300,00 |
| 09.07.2026 | 27,18 | 27,25 | 25,25 | 25,60 | -3,03% | 6,00 |
| 08.07.2026 | 26,63 | 27,43 | 26,28 | 26,40 | -1,03% | - |
| 07.07.2026 | 26,20 | 26,73 | 26,15 | 26,68 | 1,62% | 150,00 |
| 06.07.2026 | 24,93 | 26,65 | 24,93 | 26,25 | 5,11% | - |
| 03.07.2026 | 25,63 | 25,65 | 24,58 | 24,98 | -2,35% | 300,00 |
| 02.07.2026 | 25,13 | 25,85 | 25,03 | 25,58 | 1,79% | - |
| 01.07.2026 | 24,73 | 25,20 | 24,33 | 25,13 | 1,52% | - |
| 30.06.2026 | 25,75 | 25,78 | 24,55 | 24,75 | -4,72% | - |
| 29.06.2026 | 25,90 | 26,03 | 25,90 | 25,98 | 0,19% | - |
| 26.06.2026 | 26,20 | 26,35 | 25,35 | 25,93 | -3,08% | - |
| 25.06.2026 | 26,83 | 26,83 | 26,75 | 26,75 | -0,56% | - |
| 24.06.2026 | 27,10 | 27,18 | 26,85 | 26,90 | 2,67% | - |
| 23.06.2026 | 26,60 | 26,60 | 26,15 | 26,20 | -1,60% | - |
| 22.06.2026 | 25,95 | 26,65 | 25,23 | 26,63 | 3,40% | 1,00 |
| 19.06.2026 | 25,83 | 25,98 | 25,68 | 25,75 | -0,29% | - |
| 18.06.2026 | 26,33 | 26,33 | 25,80 | 25,83 | -1,43% | - |
| 17.06.2026 | 26,03 | 26,33 | 25,88 | 26,20 | 0,38% | - |
| 16.06.2026 | 26,13 | 26,18 | 26,08 | 26,10 | -0,67% | - |
| 15.06.2026 | 27,03 | 27,03 | 25,95 | 26,28 | -2,50% | 500,00 |
| 12.06.2026 | 26,33 | 27,08 | 26,05 | 26,95 | 2,37% | 150,00 |
| 11.06.2026 | 26,53 | 26,53 | 26,25 | 26,33 | 0,10% | - |
| 10.06.2026 | 25,78 | 26,50 | 25,50 | 26,30 | 2,14% | 5,00 |
| 09.06.2026 | 25,78 | 25,80 | 25,73 | 25,75 | -0,58% | - |
| 05.06.2026 | 25,48 | 26,23 | 25,43 | 25,90 | 1,17% | 30,00 |
| 04.06.2026 | 25,48 | 25,95 | 25,48 | 25,60 | -2,01% | 113,00 |
| 03.06.2026 | 26,08 | 26,15 | 26,08 | 26,13 | 0,19% | - |
| 02.06.2026 | 25,88 | 26,73 | 25,58 | 26,08 | 3,17% | 53,00 |
| 01.06.2026 | 25,58 | 25,60 | 25,20 | 25,28 | -0,49% | 7,00 |
| 29.05.2026 | 26,48 | 26,48 | 25,20 | 25,40 | -4,69% | 24,00 |
| 28.05.2026 | 26,93 | 27,18 | 26,60 | 26,65 | 2,70% | 1,00 |
| 27.05.2026 | 27,40 | 27,40 | 25,13 | 25,95 | -6,06% | 1,00 |
| 26.05.2026 | 27,73 | 27,73 | 27,63 | 27,63 | -0,45% | - |
| 25.05.2026 | 27,85 | 27,90 | 27,50 | 27,75 | 1,19% | 5,00 |
| 22.05.2026 | 27,85 | 28,15 | 27,33 | 27,43 | -2,05% | - |
| 21.05.2026 | 28,13 | 28,48 | 27,95 | 28,00 | -0,62% | 100,00 |
| 20.05.2026 | 27,83 | 28,43 | 27,83 | 28,18 | 0,54% | 208,00 |
| 19.05.2026 | 27,80 | 28,45 | 27,60 | 28,03 | 1,17% | - |
| 18.05.2026 | 27,68 | 27,78 | 27,38 | 27,70 | 0,64% | - |
| 15.05.2026 | 27,28 | 27,68 | 27,18 | 27,53 | 1,38% | 2,00 |
| 14.05.2026 | 26,88 | 27,38 | 26,48 | 27,15 | 1,21% | 280,00 |
| 13.05.2026 | 28,23 | 28,55 | 26,28 | 26,83 | -3,77% | 12,00 |
| 12.05.2026 | 27,43 | 28,10 | 27,43 | 27,88 | 1,09% | 1,00 |
| 11.05.2026 | 27,78 | 27,90 | 27,23 | 27,58 | 0,46% | - |
| 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 |