20,725€
-0,12%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid:
Ask:
Aktienkurse zur FLEX LNG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |