20,010€
-2,01%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 20,22 | 20,24 | 19,89 | 20,03 | -1,91% | 18,00 |
| 12.03.2025 | 19,97 | 20,42 | 19,97 | 20,42 | 3,65% | 1.643,00 |
| 11.03.2025 | 20,30 | 20,30 | 19,50 | 19,70 | -1,01% | 670,00 |
| 10.03.2025 | 20,08 | 20,08 | 19,71 | 19,90 | -1,49% | 947,00 |
| 07.03.2025 | 20,00 | 20,50 | 19,68 | 20,20 | 0,10% | 3.671,00 |
| 06.03.2025 | 19,90 | 20,24 | 19,90 | 20,18 | 0,90% | 1.416,00 |
| 05.03.2025 | 20,94 | 21,24 | 19,90 | 20,00 | -4,85% | 2.275,00 |
| 04.03.2025 | 20,44 | 21,02 | 20,16 | 21,02 | -0,38% | 973,00 |
| 03.03.2025 | 21,22 | 21,36 | 21,00 | 21,10 | -1,49% | 1.657,00 |
| 28.02.2025 | 20,90 | 21,44 | 20,90 | 21,42 | 1,90% | 1.258,00 |
| 27.02.2025 | 21,58 | 21,58 | 20,94 | 21,02 | -2,23% | 1.440,00 |
| 26.02.2025 | 21,74 | 21,74 | 21,36 | 21,50 | -2,63% | 535,00 |
| 25.02.2025 | 21,82 | 22,08 | 21,82 | 22,08 | 0,55% | 1.149,00 |
| 24.02.2025 | 22,16 | 22,16 | 21,90 | 21,96 | 0,27% | 1.077,00 |
| 21.02.2025 | 22,22 | 22,22 | 21,88 | 21,90 | -0,45% | 1.613,00 |
| 20.02.2025 | 22,58 | 22,60 | 22,00 | 22,00 | -6,30% | 1.562,00 |
| 18.02.2025 | 22,76 | 23,48 | 22,76 | 23,48 | 1,21% | 2.783,00 |
| 17.02.2025 | 23,88 | 23,98 | 23,12 | 23,20 | -2,52% | 2.356,00 |
| 14.02.2025 | 23,82 | 24,10 | 23,80 | 23,80 | 0,08% | 920,00 |
| 13.02.2025 | 24,02 | 24,02 | 23,78 | 23,78 | -0,34% | 1.275,00 |
| 12.02.2025 | 24,02 | 24,08 | 23,86 | 23,86 | -2,13% | 1.421,00 |
| 11.02.2025 | 24,42 | 24,50 | 24,32 | 24,38 | -0,49% | 2.208,00 |
| 10.02.2025 | 24,12 | 24,50 | 24,06 | 24,50 | 1,07% | 2.243,00 |
| 07.02.2025 | 24,24 | 24,28 | 24,02 | 24,24 | 0,08% | 1.475,00 |
| 06.02.2025 | 24,34 | 24,78 | 24,12 | 24,22 | -1,94% | 1.731,00 |
| 05.02.2025 | 24,80 | 24,80 | 24,38 | 24,70 | 0,00% | 1.738,00 |
| 04.02.2025 | 24,86 | 25,20 | 24,50 | 24,70 | 1,23% | 2.416,00 |
| 03.02.2025 | 24,46 | 24,88 | 24,26 | 24,40 | -1,85% | 4.321,00 |
| 31.01.2025 | 25,10 | 25,28 | 24,64 | 24,86 | 0,40% | 1.878,00 |
| 30.01.2025 | 25,02 | 25,02 | 24,68 | 24,76 | -1,35% | 1.318,00 |
| 29.01.2025 | 24,64 | 25,12 | 24,64 | 25,10 | 2,45% | 7.674,00 |
| 28.01.2025 | 24,04 | 24,50 | 24,02 | 24,50 | 1,91% | 608,00 |
| 27.01.2025 | 23,78 | 24,46 | 23,78 | 24,04 | 0,50% | 2.637,00 |
| 24.01.2025 | 24,74 | 24,74 | 23,92 | 23,92 | -3,55% | 493,00 |
| 23.01.2025 | 24,62 | 25,00 | 24,62 | 24,80 | 0,65% | 489,00 |
| 22.01.2025 | 24,28 | 24,74 | 24,24 | 24,64 | 1,40% | 1.502,00 |
| 21.01.2025 | 24,28 | 24,58 | 24,28 | 24,30 | 0,25% | 6.549,00 |
| 20.01.2025 | 24,48 | 24,70 | 24,24 | 24,24 | -0,66% | 1.060,00 |
| 17.01.2025 | 25,10 | 25,10 | 24,40 | 24,40 | -2,40% | 1.203,00 |
| 16.01.2025 | 25,38 | 25,48 | 24,90 | 25,00 | -1,96% | 2.265,00 |
| 15.01.2025 | 25,26 | 25,78 | 25,22 | 25,50 | 2,49% | 3.553,00 |
| 14.01.2025 | 25,12 | 25,38 | 24,88 | 24,88 | -1,66% | 4.256,00 |
| 13.01.2025 | 25,28 | 25,34 | 24,68 | 25,30 | 0,32% | 4.705,00 |
| 10.01.2025 | 23,78 | 25,50 | 23,78 | 25,22 | 6,32% | 5.690,00 |
| 09.01.2025 | 23,64 | 23,76 | 23,56 | 23,72 | -0,08% | 1.059,00 |
| 08.01.2025 | 23,78 | 23,84 | 23,60 | 23,74 | 0,42% | 2.762,00 |
| 07.01.2025 | 23,28 | 23,64 | 23,12 | 23,64 | -0,76% | 1.242,00 |
| 06.01.2025 | 23,48 | 23,82 | 23,44 | 23,82 | 1,45% | 1.319,00 |
| 03.01.2025 | 23,44 | 23,96 | 23,36 | 23,48 | 0,09% | 4.832,00 |
| 02.01.2025 | 21,88 | 23,60 | 21,46 | 23,46 | 10,76% | 4.337,00 |
| 30.12.2024 | 20,76 | 21,28 | 20,72 | 21,18 | 2,32% | 2.020,00 |
| 27.12.2024 | 20,98 | 21,26 | 20,70 | 20,70 | -1,05% | 2.478,00 |
| 23.12.2024 | 20,52 | 21,10 | 20,30 | 20,92 | 1,26% | 1.250,00 |
| 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 |