20,470€
1,24%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,20 | 20,66 | 20,06 | 20,66 | 2,18% | 1.611,00 |
| 19.12.2024 | 20,54 | 20,58 | 20,20 | 20,22 | -2,32% | 797,00 |
| 18.12.2024 | 20,40 | 20,74 | 20,30 | 20,70 | 2,27% | 1.401,00 |
| 17.12.2024 | 20,24 | 20,26 | 20,10 | 20,24 | -1,46% | 1.659,00 |
| 16.12.2024 | 21,42 | 21,42 | 19,90 | 20,54 | -2,75% | 2.924,00 |
| 13.12.2024 | 21,30 | 21,40 | 21,12 | 21,12 | -0,47% | 835,00 |
| 12.12.2024 | 21,08 | 21,22 | 20,92 | 21,22 | -0,66% | 1.430,00 |
| 11.12.2024 | 21,52 | 21,70 | 21,24 | 21,36 | -2,20% | 908,00 |
| 10.12.2024 | 21,16 | 21,96 | 21,16 | 21,84 | 2,44% | 920,00 |
| 09.12.2024 | 20,76 | 21,32 | 20,74 | 21,32 | 1,81% | 4.907,00 |
| 06.12.2024 | 21,64 | 21,74 | 20,54 | 20,94 | -2,70% | 3.144,00 |
| 05.12.2024 | 22,46 | 22,46 | 21,36 | 21,52 | -4,01% | 562,00 |
| 04.12.2024 | 22,92 | 22,92 | 22,40 | 22,42 | -2,01% | 1.563,00 |
| 03.12.2024 | 22,52 | 22,88 | 22,52 | 22,88 | 1,87% | 464,00 |
| 02.12.2024 | 22,84 | 22,84 | 22,16 | 22,46 | -1,84% | 2.982,00 |
| 29.11.2024 | 22,94 | 22,94 | 22,64 | 22,88 | -0,78% | 392,00 |
| 28.11.2024 | 23,26 | 23,38 | 22,92 | 23,06 | 2,49% | 419,00 |
| 27.11.2024 | 24,46 | 24,46 | 22,50 | 22,50 | -9,78% | 1.142,00 |
| 25.11.2024 | 25,18 | 25,38 | 24,84 | 24,94 | -0,87% | 3.971,00 |
| 22.11.2024 | 24,92 | 25,28 | 24,90 | 25,16 | 0,80% | 2.353,00 |
| 21.11.2024 | 25,16 | 25,18 | 24,78 | 24,96 | 0,24% | 1.051,00 |
| 20.11.2024 | 24,88 | 25,08 | 24,88 | 24,90 | 0,40% | 2.015,00 |
| 19.11.2024 | 24,40 | 25,06 | 24,40 | 24,80 | 0,98% | 3.169,00 |
| 18.11.2024 | 24,18 | 24,58 | 23,86 | 24,56 | 2,85% | 1.070,00 |
| 15.11.2024 | 24,30 | 24,34 | 23,88 | 23,88 | -2,77% | 918,00 |
| 14.11.2024 | 24,42 | 24,56 | 24,38 | 24,56 | 0,49% | 3.155,00 |
| 13.11.2024 | 23,36 | 24,44 | 23,30 | 24,44 | 3,74% | 2.343,00 |
| 12.11.2024 | 22,14 | 23,58 | 21,98 | 23,56 | 4,99% | 2.981,00 |
| 11.11.2024 | 22,48 | 22,48 | 22,16 | 22,44 | -0,44% | 588,00 |
| 08.11.2024 | 22,10 | 22,54 | 22,00 | 22,54 | 0,71% | 1.873,00 |
| 07.11.2024 | 22,36 | 22,64 | 22,32 | 22,38 | 0,63% | 1.534,00 |
| 06.11.2024 | 21,40 | 22,24 | 21,22 | 22,24 | 4,61% | 717,00 |
| 05.11.2024 | 21,00 | 21,38 | 21,00 | 21,26 | 0,57% | 1.792,00 |
| 04.11.2024 | 22,14 | 22,22 | 21,08 | 21,14 | -6,87% | 3.993,00 |
| 01.11.2024 | 22,62 | 22,70 | 22,46 | 22,70 | 1,34% | 163,00 |
| 31.10.2024 | 22,30 | 22,62 | 22,30 | 22,40 | -0,27% | 227,00 |
| 30.10.2024 | 22,70 | 22,74 | 22,44 | 22,46 | -0,97% | 965,00 |
| 29.10.2024 | 22,84 | 22,96 | 22,52 | 22,68 | -0,18% | 1.232,00 |
| 28.10.2024 | 22,96 | 22,98 | 22,42 | 22,72 | -0,26% | 1.446,00 |
| 25.10.2024 | 22,62 | 22,78 | 22,56 | 22,78 | 0,62% | 367,00 |
| 24.10.2024 | 22,86 | 22,86 | 22,42 | 22,64 | -1,48% | 1.137,00 |
| 23.10.2024 | 23,24 | 23,24 | 22,68 | 22,98 | -1,29% | 1.957,00 |
| 22.10.2024 | 23,30 | 23,48 | 23,20 | 23,28 | -1,27% | 1.341,00 |
| 21.10.2024 | 23,34 | 23,58 | 23,34 | 23,58 | 0,60% | 284,00 |
| 18.10.2024 | 23,50 | 23,66 | 23,22 | 23,44 | -0,26% | 756,00 |
| 17.10.2024 | 23,22 | 23,50 | 23,22 | 23,50 | 0,26% | 201,00 |
| 16.10.2024 | 23,38 | 23,44 | 23,38 | 23,44 | 0,09% | 264,00 |
| 15.10.2024 | 23,54 | 23,54 | 23,26 | 23,42 | -0,76% | 834,00 |
| 14.10.2024 | 23,82 | 23,82 | 23,54 | 23,60 | -0,84% | 2.037,00 |
| 11.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,58% | 65,00 |
| 10.10.2024 | 23,90 | 23,98 | 23,78 | 23,94 | 0,25% | 363,00 |
| 09.10.2024 | 24,38 | 24,38 | 23,82 | 23,88 | -1,73% | 2.932,00 |
| 08.10.2024 | 24,28 | 24,58 | 24,14 | 24,30 | -0,82% | 701,00 |
| 07.10.2024 | 24,36 | 24,50 | 24,20 | 24,50 | 0,49% | 1.645,00 |
| 04.10.2024 | 23,74 | 24,38 | 23,74 | 24,38 | 2,78% | 1.010,00 |
| 03.10.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 1,19% | 125,00 |
| 02.10.2024 | 23,12 | 23,62 | 23,12 | 23,44 | 1,82% | 470,00 |
| 01.10.2024 | 23,00 | 23,20 | 22,98 | 23,02 | 0,09% | 624,00 |
| 30.09.2024 | 23,36 | 23,36 | 22,92 | 23,00 | -0,69% | 2.723,00 |
| 27.09.2024 | 23,64 | 23,64 | 23,16 | 23,16 | -2,03% | 1.155,00 |
| 26.09.2024 | 23,26 | 23,64 | 23,18 | 23,64 | 2,34% | 1.339,00 |
| 25.09.2024 | 23,50 | 23,50 | 23,06 | 23,10 | -2,78% | 502,00 |
| 24.09.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 0,76% | 204,00 |
| 23.09.2024 | 23,64 | 23,92 | 23,52 | 23,58 | -0,92% | 382,00 |
| 20.09.2024 | 24,02 | 24,02 | 23,64 | 23,80 | -0,17% | 2.566,00 |
| 19.09.2024 | 24,34 | 24,34 | 23,84 | 23,84 | 0,59% | 3.791,00 |
| 18.09.2024 | 23,88 | 24,10 | 23,70 | 23,70 | 0,59% | 1.246,00 |
| 17.09.2024 | 24,00 | 24,08 | 23,54 | 23,56 | -0,76% | 2.208,00 |
| 16.09.2024 | 23,76 | 23,82 | 23,68 | 23,74 | 0,25% | 667,00 |
| 13.09.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 2,33% | 23,00 |
| 12.09.2024 | 23,12 | 23,14 | 23,12 | 23,14 | 2,66% | 365,00 |
| 11.09.2024 | 22,60 | 22,60 | 22,54 | 22,54 | -0,88% | 245,00 |
| 10.09.2024 | 22,84 | 22,84 | 22,66 | 22,74 | -0,52% | 87,00 |
| 09.09.2024 | 22,84 | 22,90 | 22,68 | 22,86 | 0,18% | 536,00 |
| 06.09.2024 | 22,80 | 23,02 | 22,80 | 22,82 | -0,52% | 911,00 |
| 05.09.2024 | 23,10 | 23,18 | 22,94 | 22,94 | -2,38% | 377,00 |
| 04.09.2024 | 23,36 | 23,62 | 23,36 | 23,50 | 0,77% | 220,00 |
| 03.09.2024 | 23,74 | 23,80 | 23,26 | 23,32 | -1,77% | 1.681,00 |
| 02.09.2024 | 23,98 | 23,98 | 23,70 | 23,74 | -1,98% | 1.591,00 |
| 30.08.2024 | 23,84 | 24,22 | 23,78 | 24,22 | 0,58% | 219,00 |
| 29.08.2024 | 23,76 | 24,08 | 23,76 | 24,08 | -2,27% | 338,00 |
| 27.08.2024 | 24,90 | 24,90 | 24,32 | 24,64 | -0,56% | 1.093,00 |
| 26.08.2024 | 24,44 | 24,78 | 24,26 | 24,78 | 1,64% | 1.206,00 |
| 23.08.2024 | 24,26 | 24,38 | 23,88 | 24,38 | 0,25% | 236,00 |
| 22.08.2024 | 24,00 | 24,32 | 23,96 | 24,32 | 0,50% | 430,00 |
| 21.08.2024 | 24,32 | 24,32 | 24,10 | 24,20 | 0,33% | 420,00 |
| 20.08.2024 | 24,36 | 24,60 | 24,12 | 24,12 | -1,87% | 860,00 |
| 19.08.2024 | 24,60 | 24,82 | 24,48 | 24,58 | 0,99% | 1.392,00 |
| 16.08.2024 | 24,62 | 24,62 | 24,34 | 24,34 | -0,25% | 1.705,00 |
| 15.08.2024 | 24,80 | 24,80 | 24,22 | 24,40 | 2,18% | 1.809,00 |
| 14.08.2024 | 23,92 | 24,28 | 23,78 | 23,88 | 0,51% | 635,00 |
| 13.08.2024 | 24,18 | 24,24 | 23,76 | 23,76 | -0,75% | 411,00 |
| 12.08.2024 | 24,14 | 24,14 | 23,94 | 23,94 | -0,17% | 300,00 |
| 09.08.2024 | 23,82 | 23,98 | 23,82 | 23,98 | 0,76% | 277,00 |
| 08.08.2024 | 23,36 | 23,80 | 23,14 | 23,80 | 1,71% | 489,00 |
| 07.08.2024 | 23,46 | 23,80 | 23,40 | 23,40 | 0,17% | 925,00 |
| 06.08.2024 | 22,96 | 23,36 | 22,78 | 23,36 | 2,28% | 892,00 |
| 05.08.2024 | 22,96 | 23,00 | 21,70 | 22,84 | -2,89% | 9.309,00 |
| 02.08.2024 | 24,46 | 24,46 | 23,28 | 23,52 | -4,00% | 2.986,00 |
| 01.08.2024 | 25,10 | 25,10 | 24,50 | 24,50 | -1,21% | 764,00 |