6,393$
-20,46%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,02 | 7,11 | 6,40 | 6,41 | -20,28% | - |
| 03.04.2025 | 8,24 | 8,25 | 8,04 | 8,04 | -4,21% | - |
| 02.04.2025 | 8,29 | 8,39 | 8,29 | 8,39 | 1,18% | - |
| 01.04.2025 | 8,07 | 8,34 | 8,04 | 8,29 | 4,03% | - |
| 31.03.2025 | 8,01 | 8,07 | 7,87 | 7,97 | -4,46% | - |
| 28.03.2025 | 8,26 | 8,46 | 8,22 | 8,34 | 2,95% | - |
| 27.03.2025 | 7,98 | 8,32 | 7,97 | 8,11 | 1,27% | - |
| 26.03.2025 | 7,92 | 8,03 | 7,86 | 8,00 | 0,68% | - |
| 25.03.2025 | 7,91 | 8,02 | 7,91 | 7,95 | 0,83% | - |
| 24.03.2025 | 7,67 | 8,02 | 7,67 | 7,88 | 2,90% | - |
| 21.03.2025 | 7,90 | 7,90 | 7,64 | 7,66 | -3,51% | - |
| 20.03.2025 | 7,67 | 8,00 | 7,65 | 7,94 | 2,38% | - |
| 19.03.2025 | 7,68 | 7,76 | 7,60 | 7,76 | 0,97% | - |
| 18.03.2025 | 7,74 | 7,74 | 7,61 | 7,68 | -1,77% | - |
| 17.03.2025 | 7,74 | 7,87 | 7,74 | 7,82 | 1,58% | - |
| 14.03.2025 | 7,74 | 7,74 | 7,55 | 7,70 | -2,39% | - |
| 13.03.2025 | 8,15 | 8,16 | 7,89 | 7,89 | -2,66% | - |
| 12.03.2025 | 8,07 | 8,19 | 8,07 | 8,10 | 3,84% | - |
| 11.03.2025 | 8,15 | 8,15 | 7,67 | 7,80 | -6,17% | - |
| 10.03.2025 | 8,51 | 8,51 | 8,26 | 8,32 | -5,43% | - |
| 07.03.2025 | 8,76 | 9,02 | 8,76 | 8,79 | 0,98% | - |
| 06.03.2025 | 8,50 | 8,77 | 8,50 | 8,71 | 3,52% | - |
| 05.03.2025 | 9,34 | 9,34 | 8,41 | 8,41 | -16,44% | - |
| 04.03.2025 | 9,58 | 10,14 | 9,51 | 10,07 | 3,46% | - |
| 03.03.2025 | 9,73 | 10,04 | 9,70 | 9,73 | 0,31% | 9.284.552,00 |
| 28.02.2025 | 9,68 | 9,92 | 9,54 | 9,70 | -1,52% | 7.299.209,00 |
| 27.02.2025 | 9,64 | 10,04 | 9,53 | 9,85 | 0,31% | 7.945.876,00 |
| 26.02.2025 | 9,64 | 10,02 | 9,44 | 9,82 | 4,47% | 7.538.418,00 |
| 25.02.2025 | 9,42 | 9,47 | 9,34 | 9,40 | 1,08% | 1.726.304,00 |
| 24.02.2025 | 9,34 | 9,42 | 9,26 | 9,30 | -1,38% | 1.742.578,00 |
| 21.02.2025 | 9,75 | 9,77 | 9,43 | 9,43 | -2,78% | 1.479.328,00 |
| 20.02.2025 | 9,50 | 9,75 | 9,47 | 9,70 | 3,08% | 2.262.100,00 |
| 19.02.2025 | 9,51 | 9,54 | 9,41 | 9,41 | -1,57% | 2.792.128,00 |
| 18.02.2025 | 9,55 | 9,73 | 9,54 | 9,56 | 2,03% | 1.639.935,00 |
| 14.02.2025 | 9,47 | 9,52 | 9,33 | 9,37 | 0,21% | 1.921.625,00 |
| 13.02.2025 | 9,28 | 9,42 | 9,26 | 9,35 | 1,96% | 1.169.073,00 |
| 12.02.2025 | 9,23 | 9,24 | 9,05 | 9,17 | -0,76% | 2.237.834,00 |
| 11.02.2025 | 9,32 | 9,33 | 9,22 | 9,24 | -0,54% | 1.212.185,00 |
| 10.02.2025 | 9,27 | 9,34 | 9,16 | 9,29 | 0,11% | 1.157.935,00 |
| 07.02.2025 | 9,32 | 9,34 | 9,22 | 9,28 | 0,32% | 1.260.029,00 |
| 06.02.2025 | 9,37 | 9,48 | 9,20 | 9,25 | -2,32% | 2.439.462,00 |
| 05.02.2025 | 9,22 | 9,55 | 9,18 | 9,47 | 0,00% | 12.220,00 |
| 04.02.2025 | 9,22 | 9,55 | 9,18 | 9,47 | 4,99% | 2.875.803,00 |
| 03.02.2025 | 8,98 | 9,18 | 8,89 | 9,02 | -2,49% | 2.024.796,00 |
| 31.01.2025 | 9,39 | 9,39 | 9,19 | 9,25 | -0,11% | 2.160.499,00 |
| 30.01.2025 | 9,22 | 9,35 | 9,09 | 9,26 | 0,65% | 2.277.006,00 |
| 29.01.2025 | 8,89 | 9,21 | 8,88 | 9,20 | 3,84% | 1.404.123,00 |
| 28.01.2025 | 8,98 | 9,06 | 8,85 | 8,86 | -0,78% | 1.070.034,00 |
| 27.01.2025 | 8,76 | 8,96 | 8,75 | 8,93 | 0,45% | 1.595.278,00 |
| 24.01.2025 | 9,02 | 9,03 | 8,81 | 8,89 | -1,44% | 1.376.919,00 |
| 23.01.2025 | 8,88 | 9,06 | 8,87 | 9,02 | 1,69% | 1.281.777,00 |
| 22.01.2025 | 8,84 | 8,94 | 8,76 | 8,87 | -0,56% | 2.713.216,00 |
| 21.01.2025 | 8,96 | 8,96 | 8,79 | 8,92 | 0,68% | 1.903.913,00 |
| 17.01.2025 | 8,81 | 9,02 | 8,76 | 8,86 | -1,45% | 2.163.139,00 |
| 16.01.2025 | 9,16 | 9,17 | 8,90 | 8,99 | -3,02% | 1.279.868,00 |
| 15.01.2025 | 9,33 | 9,37 | 9,18 | 9,27 | -0,64% | 1.009.249,00 |
| 14.01.2025 | 9,29 | 9,37 | 9,17 | 9,33 | 0,86% | 1.382.871,00 |
| 13.01.2025 | 9,24 | 9,28 | 9,08 | 9,25 | -0,86% | 1.533.382,00 |
| 10.01.2025 | 9,49 | 9,52 | 9,31 | 9,33 | 3,78% | 2.846.869,00 |
| 08.01.2025 | 8,82 | 9,05 | 8,72 | 8,99 | 0,33% | 1.767.857,00 |
| 07.01.2025 | 8,90 | 9,02 | 8,86 | 8,96 | 1,36% | 1.491.655,00 |
| 06.01.2025 | 9,10 | 9,13 | 8,82 | 8,84 | -2,96% | 1.636.405,00 |
| 03.01.2025 | 9,34 | 9,37 | 9,06 | 9,11 | -2,46% | 1.096.250,00 |
| 02.01.2025 | 9,24 | 9,41 | 9,22 | 9,34 | 4,24% | 1.078.855,00 |
| 31.12.2024 | 8,80 | 9,01 | 8,75 | 8,96 | 2,17% | 1.069.773,00 |
| 30.12.2024 | 8,80 | 8,82 | 8,71 | 8,77 | -1,13% | 747.245,00 |
| 27.12.2024 | 8,93 | 8,96 | 8,84 | 8,87 | -1,33% | 854.625,00 |
| 26.12.2024 | 9,04 | 9,05 | 8,92 | 8,99 | -0,22% | 859.020,00 |
| 24.12.2024 | 8,96 | 9,04 | 8,88 | 9,01 | 0,45% | 492.698,00 |
| 23.12.2024 | 8,75 | 9,01 | 8,73 | 8,97 | 2,99% | 1.311.735,00 |
| 20.12.2024 | 8,60 | 8,80 | 8,52 | 8,71 | 1,04% | 1.664.104,00 |
| 19.12.2024 | 8,81 | 8,84 | 8,59 | 8,62 | -1,71% | 1.362.564,00 |
| 18.12.2024 | 8,88 | 9,04 | 8,77 | 8,77 | -0,90% | 1.864.413,00 |
| 17.12.2024 | 8,84 | 8,90 | 8,73 | 8,85 | -1,45% | 3.392.931,00 |
| 16.12.2024 | 9,00 | 9,06 | 8,92 | 8,98 | -1,43% | 1.653.541,00 |
| 13.12.2024 | 9,20 | 9,22 | 9,02 | 9,11 | -0,87% | 1.220.465,00 |
| 12.12.2024 | 9,15 | 9,29 | 9,08 | 9,19 | -0,33% | 1.308.957,00 |
| 11.12.2024 | 9,35 | 9,35 | 9,11 | 9,22 | -3,05% | 1.627.310,00 |
| 10.12.2024 | 9,43 | 9,58 | 9,36 | 9,51 | 0,00% | 19.773,00 |
| 09.12.2024 | 9,43 | 9,58 | 9,36 | 9,51 | -0,52% | 2.467.514,00 |
| 06.12.2024 | 9,88 | 9,89 | 9,45 | 9,56 | -3,53% | 2.488.566,00 |
| 05.12.2024 | 9,88 | 10,00 | 9,87 | 9,91 | 1,02% | 2.013.041,00 |
| 04.12.2024 | 9,89 | 9,95 | 9,78 | 9,81 | -1,41% | 2.020.305,00 |
| 03.12.2024 | 9,91 | 9,96 | 9,83 | 9,95 | 1,22% | 1.894.484,00 |
| 02.12.2024 | 9,77 | 9,94 | 9,68 | 9,83 | -1,70% | 3.199.062,00 |
| 29.11.2024 | 10,04 | 10,12 | 9,95 | 10,00 | -0,89% | 945.398,00 |
| 27.11.2024 | 9,84 | 10,22 | 9,75 | 10,09 | -7,09% | 4.112.979,00 |
| 26.11.2024 | 11,06 | 11,06 | 10,83 | 10,86 | -1,99% | 2.052.499,00 |
| 25.11.2024 | 11,19 | 11,21 | 11,03 | 11,08 | -0,54% | 1.287.422,00 |
| 22.11.2024 | 11,00 | 11,16 | 10,97 | 11,14 | -0,45% | 1.593.785,00 |
| 21.11.2024 | 11,18 | 11,25 | 11,01 | 11,19 | -5,41% | 1.733.461,00 |
| 20.11.2024 | 11,96 | 12,03 | 11,72 | 11,83 | -0,84% | 1.302.398,00 |
| 19.11.2024 | 11,90 | 11,99 | 11,64 | 11,93 | -2,61% | 1.790.048,00 |
| 18.11.2024 | 12,09 | 12,28 | 12,03 | 12,25 | 1,66% | 1.589.800,00 |
| 15.11.2024 | 12,17 | 12,18 | 12,02 | 12,05 | 0,67% | 1.231.843,00 |
| 14.11.2024 | 11,88 | 12,05 | 11,86 | 11,97 | 2,31% | 856.789,00 |
| 13.11.2024 | 11,71 | 11,79 | 11,59 | 11,70 | -0,93% | 1.385.519,00 |
| 12.11.2024 | 11,95 | 12,01 | 11,76 | 11,81 | -1,50% | 1.488.449,00 |
| 11.11.2024 | 11,95 | 12,00 | 11,86 | 11,99 | 1,44% | 1.654.368,00 |
| 08.11.2024 | 11,80 | 11,87 | 11,66 | 11,82 | 0,34% | 1.157.941,00 |