22,975€
-1,39%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 23,20 | 23,55 | 23,05 | 23,40 | 1,30% | 1.725,00 |
| 25.02.2026 | 23,55 | 23,65 | 22,95 | 23,10 | -1,91% | 4.495,00 |
| 24.02.2026 | 23,45 | 23,85 | 23,40 | 23,55 | 0,21% | 946,00 |
| 23.02.2026 | 23,45 | 23,55 | 23,20 | 23,50 | 0,64% | 2.180,00 |
| 20.02.2026 | 23,30 | 23,35 | 23,00 | 23,35 | 1,08% | 1.533,00 |
| 19.02.2026 | 22,95 | 23,30 | 22,95 | 23,10 | 0,65% | 994,00 |
| 18.02.2026 | 22,95 | 23,30 | 22,85 | 22,95 | 0,44% | 1.701,00 |
| 17.02.2026 | 22,00 | 22,85 | 22,00 | 22,85 | 3,39% | 22.301,00 |
| 16.02.2026 | 22,05 | 22,15 | 22,00 | 22,10 | 0,68% | 336,00 |
| 13.02.2026 | 21,60 | 22,00 | 21,55 | 21,95 | 1,62% | 1.007,00 |
| 12.02.2026 | 22,20 | 22,40 | 21,50 | 21,60 | -1,59% | 21.224,00 |
| 11.02.2026 | 22,10 | 22,65 | 21,80 | 21,95 | -1,57% | 16.206,00 |
| 10.02.2026 | 22,35 | 22,45 | 22,25 | 22,30 | 0,22% | 1.597,00 |
| 09.02.2026 | 22,55 | 22,55 | 22,25 | 22,25 | -0,22% | 802,00 |
| 06.02.2026 | 21,95 | 23,00 | 21,95 | 22,30 | 0,68% | 1.650,00 |
| 05.02.2026 | 22,45 | 22,65 | 22,10 | 22,15 | -0,67% | 7.150,00 |
| 04.02.2026 | 22,80 | 22,80 | 22,30 | 22,30 | -1,11% | 1.997,00 |
| 03.02.2026 | 22,85 | 22,85 | 22,40 | 22,55 | 0,67% | 3.466,00 |
| 02.02.2026 | 22,45 | 22,80 | 22,25 | 22,40 | 0,00% | 2.598,00 |
| 30.01.2026 | 22,10 | 22,55 | 22,10 | 22,40 | 0,45% | 1.387,00 |
| 29.01.2026 | 22,05 | 22,30 | 22,05 | 22,30 | -0,45% | 1.019,00 |
| 28.01.2026 | 21,90 | 22,40 | 21,60 | 22,40 | 2,75% | 20.220,00 |
| 27.01.2026 | 21,90 | 22,20 | 21,80 | 21,80 | -2,46% | 20.067,00 |
| 26.01.2026 | 22,40 | 22,50 | 22,15 | 22,35 | 0,45% | 2.594,00 |
| 23.01.2026 | 22,85 | 22,85 | 22,25 | 22,25 | -1,98% | 2.771,00 |
| 22.01.2026 | 22,95 | 23,10 | 22,65 | 22,70 | -0,44% | 1.626,00 |
| 21.01.2026 | 22,90 | 22,90 | 22,80 | 22,80 | 0,44% | 1.210,00 |
| 20.01.2026 | 23,60 | 23,60 | 22,65 | 22,70 | -5,42% | 1.252,00 |
| 19.01.2026 | 23,05 | 24,00 | 22,80 | 24,00 | 2,35% | 1.736,00 |
| 16.01.2026 | 23,55 | 23,95 | 23,45 | 23,45 | -0,21% | 29.691,00 |
| 15.01.2026 | 23,05 | 23,50 | 23,00 | 23,50 | 1,08% | 1.332,00 |
| 14.01.2026 | 22,85 | 23,25 | 22,65 | 23,25 | 1,09% | 3.032,00 |
| 13.01.2026 | 22,40 | 23,05 | 22,25 | 23,00 | 3,37% | 862,00 |
| 12.01.2026 | 21,85 | 22,30 | 21,85 | 22,25 | 0,45% | 1.009,00 |
| 09.01.2026 | 22,25 | 22,25 | 21,80 | 22,15 | 0,68% | 484,00 |
| 08.01.2026 | 22,10 | 22,15 | 21,75 | 22,00 | 1,15% | 1.919,00 |
| 07.01.2026 | 21,40 | 21,80 | 21,35 | 21,75 | 2,59% | 2.443,00 |
| 06.01.2026 | 20,90 | 21,45 | 20,65 | 21,20 | -0,47% | 1.630,00 |
| 05.01.2026 | 21,25 | 21,50 | 21,15 | 21,30 | 2,16% | 1.100,00 |
| 02.01.2026 | 21,40 | 21,70 | 20,75 | 20,85 | -2,57% | 2.639,00 |
| 30.12.2025 | 20,90 | 21,65 | 20,90 | 21,40 | 1,42% | 1.473,00 |
| 29.12.2025 | 20,70 | 21,30 | 20,65 | 21,10 | 1,44% | 1.374,00 |
| 23.12.2025 | 21,25 | 21,25 | 20,80 | 20,80 | -2,12% | 2.767,00 |
| 22.12.2025 | 21,60 | 21,95 | 21,25 | 21,25 | -1,62% | 1.884,00 |
| 19.12.2025 | 21,75 | 21,75 | 21,50 | 21,60 | 0,23% | 1.875,00 |
| 18.12.2025 | 21,60 | 22,20 | 21,55 | 21,55 | 0,00% | 2.216,00 |
| 17.12.2025 | 21,45 | 21,75 | 21,45 | 21,55 | -0,23% | 422,00 |
| 16.12.2025 | 21,55 | 21,60 | 21,50 | 21,60 | -0,69% | 2.988,00 |
| 15.12.2025 | 21,95 | 22,00 | 21,65 | 21,75 | -0,68% | 962,00 |
| 12.12.2025 | 21,60 | 21,95 | 21,60 | 21,90 | 1,62% | 2.184,00 |
| 11.12.2025 | 21,45 | 21,70 | 21,45 | 21,55 | -0,69% | 2.918,00 |
| 10.12.2025 | 21,95 | 21,95 | 21,70 | 21,70 | 0,00% | 258,00 |
| 09.12.2025 | 21,90 | 21,95 | 21,70 | 21,70 | -0,46% | 245,00 |
| 08.12.2025 | 21,95 | 21,95 | 21,65 | 21,80 | 0,23% | 691,00 |
| 05.12.2025 | 22,30 | 22,30 | 21,75 | 21,75 | -1,14% | 500,00 |
| 04.12.2025 | 22,10 | 22,35 | 21,95 | 22,00 | -1,35% | 900,00 |
| 03.12.2025 | 21,50 | 22,30 | 21,50 | 22,30 | 2,06% | 695,00 |
| 02.12.2025 | 21,85 | 21,85 | 21,55 | 21,85 | 0,46% | 20.364,00 |
| 01.12.2025 | 22,50 | 22,50 | 21,65 | 21,75 | -0,68% | 3.621,00 |
| 28.11.2025 | 22,40 | 22,40 | 21,90 | 21,90 | -4,58% | 5.142,00 |
| 27.11.2025 | 22,65 | 22,95 | 22,65 | 22,95 | 0,44% | 132,00 |
| 26.11.2025 | 23,35 | 23,70 | 22,70 | 22,85 | 1,11% | 9.847,00 |
| 25.11.2025 | 22,80 | 23,10 | 22,60 | 22,60 | -1,31% | 382,00 |
| 24.11.2025 | 23,60 | 23,60 | 22,70 | 22,90 | -2,14% | 1.833,00 |
| 21.11.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 0,65% | 10.415,00 |
| 20.11.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,22% | 40,00 |
| 19.11.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 19.307,00 |
| 18.11.2025 | 22,85 | 23,10 | 22,70 | 23,00 | 0,88% | 485,00 |
| 17.11.2025 | 22,75 | 22,80 | 22,40 | 22,80 | 2,47% | 1.747,00 |
| 14.11.2025 | 22,20 | 22,35 | 21,40 | 22,25 | 0,23% | 2.124,00 |
| 13.11.2025 | 21,70 | 22,25 | 21,60 | 22,20 | 2,78% | 683,00 |
| 12.11.2025 | 23,10 | 23,35 | 20,60 | 21,60 | -5,88% | 32.951,00 |
| 11.11.2025 | 23,45 | 23,45 | 22,90 | 22,95 | -1,29% | 984,00 |
| 10.11.2025 | 22,85 | 23,35 | 22,75 | 23,25 | 1,75% | 1.306,00 |
| 07.11.2025 | 23,05 | 23,10 | 22,75 | 22,85 | 0,00% | 9.894,00 |
| 06.11.2025 | 22,50 | 22,90 | 22,45 | 22,85 | 0,88% | 4.030,00 |
| 05.11.2025 | 22,30 | 22,65 | 22,30 | 22,65 | 1,57% | 5.223,00 |
| 04.11.2025 | 22,45 | 22,45 | 22,25 | 22,30 | 0,00% | 3.539,00 |
| 03.11.2025 | 22,50 | 22,50 | 21,90 | 22,30 | -0,89% | 1.443,00 |
| 31.10.2025 | 22,20 | 22,65 | 22,20 | 22,50 | 1,12% | 22.516,00 |
| 30.10.2025 | 22,30 | 22,35 | 22,25 | 22,25 | 0,68% | 3.801,00 |
| 29.10.2025 | 21,95 | 23,00 | 21,85 | 22,10 | 0,23% | 13.060,00 |
| 28.10.2025 | 21,70 | 22,35 | 21,70 | 22,05 | 2,56% | 33.812,00 |
| 27.10.2025 | 21,60 | 21,60 | 21,00 | 21,50 | -0,46% | 2.001,00 |
| 24.10.2025 | 21,90 | 21,90 | 21,60 | 21,60 | -1,59% | 556,00 |
| 23.10.2025 | 21,85 | 22,15 | 21,60 | 21,95 | 0,92% | 9.459,00 |
| 22.10.2025 | 21,20 | 21,75 | 21,20 | 21,75 | 2,35% | 240,00 |
| 21.10.2025 | 21,85 | 21,85 | 21,25 | 21,25 | -2,07% | 1.109,00 |
| 20.10.2025 | 21,40 | 22,30 | 21,40 | 21,70 | 1,17% | 6.270,00 |
| 17.10.2025 | 20,70 | 22,00 | 20,35 | 21,45 | 1,42% | 23.322,00 |
| 16.10.2025 | 21,60 | 21,60 | 21,15 | 21,15 | -1,86% | 2.523,00 |
| 15.10.2025 | 21,25 | 21,65 | 21,25 | 21,55 | 2,86% | 944,00 |
| 14.10.2025 | 20,70 | 21,35 | 20,70 | 20,95 | -0,24% | 1.312,00 |
| 13.10.2025 | 21,30 | 21,35 | 20,95 | 21,00 | -0,47% | 634,00 |
| 10.10.2025 | 21,60 | 21,60 | 21,10 | 21,10 | -2,09% | 2.024,00 |
| 09.10.2025 | 21,50 | 21,80 | 21,50 | 21,55 | -0,46% | 7.384,00 |
| 08.10.2025 | 21,65 | 21,90 | 21,50 | 21,65 | -0,23% | 943,00 |
| 07.10.2025 | 21,75 | 22,10 | 21,50 | 21,70 | -0,91% | 5.541,00 |
| 06.10.2025 | 21,75 | 22,35 | 21,75 | 21,90 | 0,69% | 5.463,00 |
| 03.10.2025 | 21,65 | 21,90 | 21,65 | 21,75 | 0,93% | 1.120,00 |