27,575€
1,01%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 27,40 | 27,40 | 26,85 | 27,30 | 1,11% | 663,00 |
| 06.05.2026 | 27,50 | 28,05 | 26,85 | 27,00 | -5,26% | 4.850,00 |
| 05.05.2026 | 27,90 | 28,50 | 27,85 | 28,50 | 1,97% | 2.137,00 |
| 04.05.2026 | 27,65 | 27,95 | 27,40 | 27,95 | 1,64% | 1.175,00 |
| 30.04.2026 | 27,35 | 27,65 | 27,05 | 27,50 | 0,55% | 1.899,00 |
| 29.04.2026 | 27,20 | 27,45 | 27,05 | 27,35 | 0,74% | 4.499,00 |
| 28.04.2026 | 26,70 | 27,15 | 26,70 | 27,15 | 1,88% | 1.110,00 |
| 27.04.2026 | 26,20 | 26,65 | 26,20 | 26,65 | 1,14% | 775,00 |
| 24.04.2026 | 26,45 | 26,50 | 26,35 | 26,35 | -1,68% | 1.119,00 |
| 23.04.2026 | 26,75 | 26,80 | 26,45 | 26,80 | 0,75% | 3.375,00 |
| 22.04.2026 | 26,40 | 26,60 | 26,40 | 26,60 | -0,19% | 922,00 |
| 21.04.2026 | 26,80 | 26,80 | 26,45 | 26,65 | 0,57% | 803,00 |
| 20.04.2026 | 26,20 | 26,65 | 25,85 | 26,50 | 0,95% | 1.833,00 |
| 17.04.2026 | 26,35 | 26,40 | 25,85 | 26,25 | -0,76% | 1.973,00 |
| 16.04.2026 | 26,00 | 26,50 | 25,95 | 26,45 | 2,12% | 2.537,00 |
| 15.04.2026 | 26,40 | 26,55 | 25,90 | 25,90 | -1,52% | 1.793,00 |
| 14.04.2026 | 25,65 | 26,30 | 25,65 | 26,30 | 4,37% | 4.861,00 |
| 13.04.2026 | 25,40 | 25,70 | 25,20 | 25,20 | 1,00% | 1.311,00 |
| 10.04.2026 | 25,10 | 25,45 | 24,60 | 24,95 | -1,77% | 1.275,00 |
| 09.04.2026 | 25,25 | 26,05 | 25,10 | 25,40 | -1,17% | 1.640,00 |
| 08.04.2026 | 25,80 | 25,85 | 23,00 | 25,70 | -1,15% | 14.519,00 |
| 07.04.2026 | 26,65 | 26,70 | 26,00 | 26,00 | -1,33% | 4.038,00 |
| 02.04.2026 | 25,30 | 26,40 | 24,95 | 26,35 | 4,15% | 2.446,00 |
| 01.04.2026 | 25,60 | 25,95 | 24,85 | 25,30 | -1,94% | 2.086,00 |
| 31.03.2026 | 25,95 | 26,25 | 25,80 | 25,80 | -0,96% | 1.113,00 |
| 30.03.2026 | 26,45 | 27,05 | 25,90 | 26,05 | -0,76% | 14.248,00 |
| 27.03.2026 | 26,05 | 26,25 | 25,85 | 26,25 | -1,50% | 1.261,00 |
| 26.03.2026 | 26,35 | 26,75 | 26,35 | 26,65 | 2,11% | 2.326,00 |
| 25.03.2026 | 25,90 | 26,50 | 25,85 | 26,10 | -3,15% | 677,00 |
| 24.03.2026 | 26,40 | 27,10 | 26,15 | 26,95 | 3,06% | 1.033,00 |
| 23.03.2026 | 25,55 | 26,95 | 25,25 | 26,15 | -0,19% | 4.696,00 |
| 20.03.2026 | 27,45 | 27,50 | 26,20 | 26,20 | -4,03% | 4.699,00 |
| 19.03.2026 | 26,55 | 27,75 | 26,25 | 27,30 | 2,63% | 15.215,00 |
| 18.03.2026 | 25,85 | 26,60 | 25,60 | 26,60 | 3,70% | 4.909,00 |
| 17.03.2026 | 25,05 | 25,65 | 25,05 | 25,65 | 0,98% | 2.888,00 |
| 16.03.2026 | 25,40 | 25,70 | 24,85 | 25,40 | 1,40% | 2.992,00 |
| 13.03.2026 | 24,65 | 25,10 | 24,60 | 25,05 | 1,62% | 1.339,00 |
| 12.03.2026 | 25,15 | 25,35 | 24,50 | 24,65 | -1,40% | 4.858,00 |
| 11.03.2026 | 25,60 | 25,70 | 24,80 | 25,00 | -2,53% | 69.855,00 |
| 10.03.2026 | 25,00 | 26,35 | 25,00 | 25,65 | 0,59% | 6.715,00 |
| 09.03.2026 | 26,50 | 27,90 | 25,50 | 25,50 | -2,30% | 5.743,00 |
| 06.03.2026 | 25,60 | 26,10 | 25,60 | 26,10 | 7,85% | 3.940,00 |
| 03.03.2026 | 24,10 | 24,50 | 24,10 | 24,20 | 0,62% | 970,00 |
| 02.03.2026 | 23,30 | 24,45 | 22,70 | 24,05 | 5,02% | 49.953,00 |
| 27.02.2026 | 23,00 | 23,00 | 22,65 | 22,90 | -2,14% | 2.240,00 |
| 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 |