19,300€
-1,03%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,50 | 19,50 | 19,10 | 19,36 | -0,10% | 869,00 |
| 03.07.2025 | 18,96 | 19,38 | 18,88 | 19,38 | 2,00% | 998,00 |
| 02.07.2025 | 18,56 | 19,08 | 18,46 | 19,00 | 2,15% | 1.665,00 |
| 01.07.2025 | 18,36 | 18,88 | 18,36 | 18,60 | -0,85% | 2.269,00 |
| 30.06.2025 | 19,68 | 19,68 | 18,60 | 18,76 | -4,96% | 3.278,00 |
| 27.06.2025 | 20,15 | 20,15 | 19,60 | 19,74 | -1,55% | 746,00 |
| 26.06.2025 | 19,96 | 20,05 | 19,96 | 20,05 | -0,25% | 138,00 |
| 25.06.2025 | 20,60 | 20,60 | 20,10 | 20,10 | -2,19% | 500,00 |
| 24.06.2025 | 20,65 | 20,75 | 20,15 | 20,55 | 0,24% | 1.096,00 |
| 23.06.2025 | 21,20 | 21,25 | 20,50 | 20,50 | -3,30% | 1.726,00 |
| 20.06.2025 | 21,05 | 21,20 | 20,95 | 21,20 | 0,95% | 380,00 |
| 19.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | 250,00 |
| 18.06.2025 | 21,20 | 21,20 | 21,05 | 21,05 | -0,24% | 23,00 |
| 17.06.2025 | 21,00 | 21,25 | 20,80 | 21,10 | 0,48% | 2.114,00 |
| 16.06.2025 | 21,15 | 21,40 | 21,00 | 21,00 | -0,24% | 1.760,00 |
| 13.06.2025 | 20,90 | 21,05 | 20,80 | 21,05 | 1,94% | 1.907,00 |
| 12.06.2025 | 20,60 | 20,65 | 20,45 | 20,65 | 0,24% | 490,00 |
| 11.06.2025 | 20,45 | 20,60 | 20,40 | 20,60 | 0,73% | 294,00 |
| 10.06.2025 | 20,80 | 20,85 | 20,00 | 20,45 | -1,92% | 3.948,00 |
| 09.06.2025 | 20,95 | 20,95 | 20,80 | 20,85 | 0,97% | 1.783,00 |
| 06.06.2025 | 21,00 | 21,00 | 20,65 | 20,65 | -6,14% | 86,00 |
| 04.06.2025 | 21,35 | 22,00 | 21,35 | 22,00 | 2,33% | 1.896,00 |
| 03.06.2025 | 21,30 | 21,75 | 21,15 | 21,50 | 0,23% | 2.481,00 |
| 02.06.2025 | 21,00 | 21,45 | 20,95 | 21,45 | 2,14% | 1.089,00 |
| 30.05.2025 | 20,60 | 21,05 | 20,60 | 21,00 | 0,24% | 797,00 |
| 29.05.2025 | 21,40 | 21,40 | 20,95 | 20,95 | 2,70% | 379,00 |
| 28.05.2025 | 20,60 | 20,60 | 20,30 | 20,40 | -0,73% | 449,00 |
| 27.05.2025 | 20,20 | 20,55 | 20,20 | 20,55 | 1,23% | 2.503,00 |
| 26.05.2025 | 20,25 | 20,30 | 20,05 | 20,30 | 1,25% | 480,00 |
| 23.05.2025 | 20,20 | 20,20 | 19,58 | 20,05 | -1,23% | 955,00 |
| 22.05.2025 | 19,82 | 20,45 | 19,54 | 20,30 | 2,53% | 1.808,00 |
| 21.05.2025 | 21,70 | 21,70 | 19,80 | 19,80 | -10,81% | 2.464,00 |
| 20.05.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,45% | 766,00 |
| 19.05.2025 | 22,20 | 22,75 | 22,00 | 22,10 | -1,12% | 2.885,00 |
| 16.05.2025 | 22,40 | 22,50 | 22,25 | 22,35 | 1,82% | 736,00 |
| 15.05.2025 | 21,85 | 21,95 | 21,75 | 21,95 | 0,23% | 234,00 |
| 14.05.2025 | 22,05 | 22,05 | 21,90 | 21,90 | 0,23% | 366,00 |
| 13.05.2025 | 21,85 | 21,95 | 21,60 | 21,85 | 0,92% | 597,00 |
| 12.05.2025 | 21,85 | 21,85 | 21,65 | 21,65 | 1,64% | 947,00 |
| 09.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | 20,00 |
| 08.05.2025 | 21,30 | 21,45 | 21,10 | 21,40 | 2,15% | 509,00 |
| 07.05.2025 | 21,15 | 21,15 | 20,95 | 20,95 | -1,64% | 665,00 |
| 06.05.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 0,95% | 520,00 |
| 05.05.2025 | 21,00 | 21,40 | 21,00 | 21,10 | 0,00% | 276,00 |
| 02.05.2025 | 21,45 | 21,45 | 20,75 | 21,10 | 1,93% | 2.032,00 |
| 30.04.2025 | 21,10 | 21,20 | 20,70 | 20,70 | -0,72% | 943,00 |
| 29.04.2025 | 20,90 | 20,90 | 20,85 | 20,85 | 0,72% | 252,00 |
| 28.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | 210,00 |
| 25.04.2025 | 20,90 | 21,00 | 20,65 | 20,85 | 0,48% | 649,00 |
| 24.04.2025 | 20,40 | 20,75 | 20,40 | 20,75 | 2,22% | 325,00 |
| 23.04.2025 | 20,60 | 20,60 | 20,30 | 20,30 | 1,25% | 148,00 |
| 22.04.2025 | 20,45 | 20,45 | 19,88 | 20,05 | -2,67% | 161,00 |
| 17.04.2025 | 20,15 | 20,60 | 20,15 | 20,60 | 3,73% | 1.401,00 |
| 16.04.2025 | 19,68 | 19,94 | 19,68 | 19,86 | -1,19% | 411,00 |
| 15.04.2025 | 19,76 | 20,15 | 19,76 | 20,10 | 2,55% | 765,00 |
| 14.04.2025 | 20,00 | 20,05 | 19,46 | 19,60 | 0,20% | 1.333,00 |
| 11.04.2025 | 19,20 | 19,56 | 18,88 | 19,56 | 3,38% | 799,00 |
| 10.04.2025 | 20,10 | 20,10 | 18,92 | 18,92 | -5,31% | 460,00 |
| 09.04.2025 | 18,52 | 20,05 | 18,34 | 19,98 | 8,00% | 2.491,00 |
| 08.04.2025 | 19,28 | 19,28 | 18,50 | 18,50 | -3,34% | 2.973,00 |
| 07.04.2025 | 18,24 | 19,56 | 17,38 | 19,14 | 3,57% | 3.346,00 |
| 04.04.2025 | 19,53 | 19,53 | 18,19 | 18,48 | -5,71% | 3.831,00 |
| 03.04.2025 | 20,04 | 20,26 | 19,31 | 19,60 | -5,13% | 2.987,00 |
| 02.04.2025 | 20,90 | 21,28 | 20,66 | 20,66 | -1,24% | 727,00 |
| 01.04.2025 | 21,46 | 21,64 | 20,92 | 20,92 | -1,41% | 1.214,00 |
| 31.03.2025 | 21,10 | 21,54 | 20,66 | 21,22 | -0,09% | 1.327,00 |
| 28.03.2025 | 21,00 | 21,24 | 21,00 | 21,24 | 1,43% | 275,00 |
| 27.03.2025 | 20,90 | 20,94 | 20,48 | 20,94 | 0,19% | 1.017,00 |
| 26.03.2025 | 20,94 | 20,94 | 20,80 | 20,90 | -0,10% | 398,00 |
| 25.03.2025 | 20,92 | 21,02 | 20,88 | 20,92 | 0,67% | 878,00 |
| 24.03.2025 | 20,80 | 20,96 | 20,78 | 20,78 | -1,24% | 1.304,00 |
| 21.03.2025 | 21,28 | 21,28 | 21,00 | 21,04 | -0,28% | 380,00 |
| 20.03.2025 | 21,10 | 21,24 | 21,10 | 21,10 | 0,48% | 445,00 |
| 19.03.2025 | 20,72 | 21,00 | 20,72 | 21,00 | 1,74% | 1.955,00 |
| 18.03.2025 | 20,52 | 20,66 | 20,50 | 20,64 | 0,39% | 353,00 |
| 17.03.2025 | 20,08 | 20,56 | 20,06 | 20,56 | 2,95% | 2.327,00 |
| 14.03.2025 | 20,26 | 20,26 | 19,94 | 19,97 | -1,43% | 1.273,00 |
| 13.03.2025 | 19,89 | 20,42 | 19,89 | 20,26 | -0,78% | 493,00 |
| 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 |