27,200€
0,18%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid:
Ask:
Aktienkurse zur FLEX LNG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,15 | 27,43 | 27,00 | 27,20 | 0,18% | 56,00 |
| 28.09.2026 | 27,13 | 27,20 | 26,50 | 27,15 | 0,18% | 1.114,00 |
| 25.09.2026 | 27,30 | 27,35 | 26,95 | 27,10 | -0,91% | 1.425,00 |
| 24.09.2026 | 27,23 | 27,80 | 27,13 | 27,35 | 0,37% | 284,00 |
| 23.09.2026 | 27,48 | 27,78 | 27,15 | 27,25 | -0,73% | 2.456,00 |
| 22.09.2026 | 28,00 | 28,08 | 27,13 | 27,45 | -1,88% | 6.375,00 |
| 21.09.2026 | 28,25 | 28,60 | 27,85 | 27,98 | -0,89% | 2.037,00 |
| 18.09.2026 | 28,33 | 28,50 | 28,05 | 28,23 | -0,44% | 3.104,00 |
| 17.09.2026 | 28,13 | 28,75 | 27,88 | 28,35 | 0,80% | 2.703,00 |
| 16.09.2026 | 28,03 | 28,45 | 27,83 | 28,13 | 0,18% | 1.855,00 |
| 15.09.2026 | 27,68 | 28,10 | 27,38 | 28,08 | 1,54% | 1.729,00 |
| 14.09.2026 | 27,58 | 27,75 | 27,30 | 27,65 | 1,10% | 251,00 |
| 11.09.2026 | 27,23 | 27,70 | 27,13 | 27,35 | 0,46% | 42,00 |
| 10.09.2026 | 26,78 | 27,35 | 26,73 | 27,23 | 1,78% | 475,00 |
| 09.09.2026 | 26,65 | 27,08 | 26,33 | 26,75 | 0,38% | 1.954,00 |
| 08.09.2026 | 27,38 | 27,55 | 26,60 | 26,65 | -5,91% | 2.886,00 |
| 07.09.2026 | 27,23 | 28,53 | 27,23 | 28,33 | 4,52% | 3.449,00 |
| 04.09.2026 | 27,05 | 27,23 | 26,80 | 27,10 | 0,84% | 4.492,00 |
| 03.09.2026 | 26,75 | 27,10 | 26,50 | 26,88 | -2,01% | 2.195,00 |
| 02.09.2026 | 27,23 | 27,75 | 27,08 | 27,43 | 0,92% | 2.702,00 |
| 01.09.2026 | 27,28 | 27,90 | 27,03 | 27,18 | -0,28% | 3.392,00 |
| 31.08.2026 | 27,80 | 28,05 | 26,93 | 27,25 | 0,28% | 3.299,00 |
| 28.08.2026 | 26,78 | 27,48 | 26,68 | 27,18 | 1,02% | 2.564,00 |
| 27.08.2026 | 26,30 | 27,05 | 26,23 | 26,90 | 3,07% | 2.287,00 |
| 26.08.2026 | 27,53 | 27,60 | 26,10 | 26,10 | -4,57% | 7.028,00 |
| 25.08.2026 | 27,35 | 27,60 | 26,90 | 27,35 | 0,09% | 7.876,00 |
| 24.08.2026 | 27,60 | 27,68 | 27,20 | 27,33 | -0,46% | 944,00 |
| 21.08.2026 | 27,43 | 28,08 | 27,38 | 27,45 | 0,00% | 6.440,00 |
| 20.08.2026 | 27,53 | 27,88 | 27,38 | 27,45 | -1,35% | - |
| 19.08.2026 | 27,08 | 28,43 | 26,95 | 27,83 | -2,28% | 4.291,00 |
| 05.05.2026 | 27,80 | 28,55 | 27,68 | 28,48 | 2,52% | 1.370,00 |
| 04.05.2026 | 27,70 | 27,98 | 27,50 | 27,78 | 0,54% | 1.318,00 |
| 30.04.2026 | 27,35 | 27,75 | 27,18 | 27,63 | 1,01% | 1.201,00 |
| 29.04.2026 | 27,05 | 27,53 | 27,05 | 27,35 | 1,20% | 1.580,00 |
| 28.04.2026 | 26,83 | 27,25 | 26,83 | 27,03 | 0,75% | 1.105,00 |
| 27.04.2026 | 26,40 | 26,85 | 26,18 | 26,83 | 1,51% | 3.110,00 |
| 24.04.2026 | 26,33 | 26,55 | 26,20 | 26,43 | -0,56% | 3.431,00 |
| 23.04.2026 | 26,58 | 26,85 | 26,55 | 26,58 | -0,09% | 936,00 |
| 22.04.2026 | 26,38 | 26,65 | 26,15 | 26,60 | 0,66% | 504,00 |
| 21.04.2026 | 26,58 | 26,75 | 26,38 | 26,43 | -0,38% | 2.196,00 |
| 20.04.2026 | 26,35 | 26,70 | 25,93 | 26,53 | 1,24% | 421,00 |
| 17.04.2026 | 26,43 | 26,55 | 25,65 | 26,20 | -0,85% | 3.423,00 |
| 16.04.2026 | 26,08 | 26,55 | 25,78 | 26,43 | 1,34% | 2.437,00 |
| 15.04.2026 | 26,20 | 26,63 | 25,90 | 26,08 | -0,48% | 1.535,00 |
| 14.04.2026 | 25,55 | 26,30 | 25,40 | 26,20 | 3,97% | 1.250,00 |
| 13.04.2026 | 25,53 | 25,80 | 24,88 | 25,20 | 1,10% | 1.742,00 |
| 10.04.2026 | 25,23 | 25,30 | 24,53 | 24,93 | -0,89% | 975,00 |
| 09.04.2026 | 25,93 | 26,00 | 25,10 | 25,15 | -2,80% | 800,00 |
| 08.04.2026 | 25,18 | 25,90 | 22,95 | 25,88 | 0,00% | 4.369,00 |
| 07.04.2026 | 26,50 | 26,88 | 25,85 | 25,88 | -1,90% | 2.327,00 |
| 02.04.2026 | 25,28 | 26,50 | 25,13 | 26,38 | 4,56% | 2.475,00 |
| 01.04.2026 | 25,65 | 25,78 | 24,93 | 25,23 | -1,85% | 2.713,00 |
| 31.03.2026 | 26,03 | 26,35 | 25,53 | 25,70 | -1,06% | 997,00 |
| 30.03.2026 | 26,48 | 26,90 | 25,70 | 25,98 | -0,95% | 1.955,00 |
| 27.03.2026 | 26,25 | 26,38 | 25,90 | 26,23 | 0,19% | 1.341,00 |
| 26.03.2026 | 26,60 | 26,83 | 25,90 | 26,18 | 0,10% | 504,00 |
| 25.03.2026 | 26,28 | 26,70 | 25,75 | 26,15 | -1,69% | 3.880,00 |
| 24.03.2026 | 26,23 | 27,20 | 26,15 | 26,60 | 1,62% | 515,00 |
| 23.03.2026 | 26,33 | 26,80 | 25,23 | 26,18 | 0,77% | 5.913,00 |
| 20.03.2026 | 27,33 | 27,55 | 25,93 | 25,98 | -4,68% | 2.273,00 |
| 19.03.2026 | 26,88 | 27,75 | 26,08 | 27,25 | 3,81% | 5.137,00 |
| 18.03.2026 | 25,28 | 26,43 | 25,25 | 26,25 | 3,86% | 2.794,00 |
| 17.03.2026 | 25,40 | 25,58 | 25,15 | 25,28 | -0,20% | 4.704,00 |
| 16.03.2026 | 25,00 | 25,68 | 24,85 | 25,33 | 1,00% | 1.535,00 |
| 13.03.2026 | 24,53 | 25,15 | 24,53 | 25,08 | 2,45% | 4.136,00 |
| 12.03.2026 | 25,13 | 25,50 | 24,48 | 24,48 | -2,30% | 1.935,00 |
| 11.03.2026 | 25,73 | 25,78 | 24,85 | 25,05 | -2,91% | 2.568,00 |
| 10.03.2026 | 25,35 | 25,98 | 25,03 | 25,80 | 1,78% | 1.800,00 |
| 09.03.2026 | 26,48 | 27,73 | 25,25 | 25,35 | -2,59% | 2.842,00 |
| 06.03.2026 | 25,80 | 26,10 | 25,58 | 26,03 | 7,54% | 2.129,00 |
| 03.03.2026 | 24,13 | 24,38 | 24,08 | 24,20 | 0,21% | 16,00 |
| 02.03.2026 | 23,25 | 24,55 | 23,25 | 24,15 | 4,55% | 5.835,00 |
| 27.02.2026 | 22,93 | 23,15 | 22,53 | 23,10 | -0,86% | 5.180,00 |
| 26.02.2026 | 23,33 | 23,50 | 22,95 | 23,30 | 0,76% | 1.970,00 |
| 25.02.2026 | 23,40 | 23,68 | 22,95 | 23,13 | -1,60% | 2.644,00 |
| 24.02.2026 | 23,55 | 23,90 | 23,33 | 23,50 | 0,00% | 3.936,00 |
| 23.02.2026 | 23,08 | 23,60 | 23,08 | 23,50 | 0,75% | 2.181,00 |
| 20.02.2026 | 23,05 | 23,40 | 22,93 | 23,33 | 1,52% | 602,00 |
| 19.02.2026 | 23,08 | 23,30 | 22,83 | 22,98 | -0,43% | 413,00 |
| 18.02.2026 | 22,75 | 23,38 | 22,65 | 23,08 | 1,65% | 1.144,00 |
| 17.02.2026 | 21,93 | 22,90 | 21,93 | 22,70 | 2,95% | 3.285,00 |
| 16.02.2026 | 21,88 | 22,08 | 21,88 | 22,05 | 0,68% | 1.154,00 |
| 13.02.2026 | 21,63 | 22,00 | 21,50 | 21,90 | 1,98% | 919,00 |
| 12.02.2026 | 22,08 | 22,28 | 21,43 | 21,48 | -2,16% | 1.066,00 |
| 11.02.2026 | 22,23 | 22,48 | 21,75 | 21,95 | -1,46% | 1.293,00 |
| 10.02.2026 | 22,20 | 22,40 | 22,10 | 22,28 | 0,34% | 1.400,00 |
| 09.02.2026 | 22,38 | 22,45 | 22,10 | 22,20 | -0,45% | 527,00 |
| 06.02.2026 | 22,15 | 22,43 | 22,00 | 22,30 | 0,68% | 582,00 |
| 05.02.2026 | 22,25 | 22,48 | 22,00 | 22,15 | -0,34% | 5.660,00 |
| 04.02.2026 | 22,63 | 22,70 | 22,10 | 22,23 | -1,77% | 1.346,00 |
| 03.02.2026 | 22,65 | 22,83 | 22,15 | 22,63 | -0,44% | 136,00 |
| 02.02.2026 | 22,48 | 22,73 | 22,15 | 22,73 | 0,89% | 3.328,00 |
| 30.01.2026 | 22,40 | 22,58 | 22,18 | 22,53 | 1,12% | 150,00 |
| 29.01.2026 | 22,10 | 22,50 | 21,90 | 22,28 | 0,34% | 1.427,00 |
| 28.01.2026 | 21,75 | 22,40 | 21,70 | 22,20 | 2,30% | 2.771,00 |
| 27.01.2026 | 22,08 | 22,33 | 21,60 | 21,70 | -1,70% | 1.140,00 |
| 26.01.2026 | 22,28 | 22,55 | 22,03 | 22,08 | -1,23% | 1.362,00 |
| 23.01.2026 | 22,70 | 23,13 | 22,23 | 22,35 | -1,54% | 1.154,00 |
| 22.01.2026 | 23,00 | 23,13 | 22,65 | 22,70 | -1,30% | 414,00 |
| 21.01.2026 | 22,68 | 23,05 | 22,65 | 23,00 | 1,43% | - |