11,285$
4,17%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,23 | 11,36 | 11,18 | 11,30 | 4,28% | - |
| 04.11.2024 | 10,85 | 10,92 | 10,80 | 10,83 | 0,87% | - |
| 01.11.2024 | 10,76 | 10,79 | 10,71 | 10,74 | -0,16% | - |
| 31.10.2024 | 10,75 | 10,79 | 10,70 | 10,76 | 0,81% | - |
| 30.10.2024 | 10,71 | 10,80 | 10,65 | 10,67 | -1,81% | - |
| 29.10.2024 | 10,95 | 11,01 | 10,82 | 10,87 | 2,07% | - |
| 28.10.2024 | 10,72 | 10,74 | 10,64 | 10,65 | -1,85% | - |
| 25.10.2024 | 10,92 | 10,97 | 10,83 | 10,85 | 1,29% | - |
| 24.10.2024 | 10,73 | 10,76 | 10,66 | 10,71 | 0,03% | - |
| 23.10.2024 | 10,76 | 10,77 | 10,62 | 10,71 | -2,21% | - |
| 22.10.2024 | 10,92 | 11,09 | 10,90 | 10,95 | -0,33% | - |
| 21.10.2024 | 11,18 | 11,18 | 10,97 | 10,98 | -3,24% | - |
| 18.10.2024 | 11,35 | 11,38 | 11,31 | 11,35 | 0,13% | - |
| 17.10.2024 | 11,14 | 11,35 | 11,08 | 11,34 | 1,07% | - |
| 16.10.2024 | 11,26 | 11,37 | 11,18 | 11,22 | -1,49% | - |
| 15.10.2024 | 11,42 | 11,54 | 11,35 | 11,39 | -3,24% | - |
| 14.10.2024 | 11,76 | 11,84 | 11,67 | 11,77 | -4,31% | - |
| 11.10.2024 | 12,40 | 12,40 | 12,19 | 12,30 | -0,86% | - |
| 10.10.2024 | 12,36 | 12,43 | 12,31 | 12,41 | 1,59% | - |
| 09.10.2024 | 12,28 | 12,28 | 12,17 | 12,21 | -3,05% | - |
| 08.10.2024 | 12,62 | 12,65 | 12,52 | 12,60 | -2,73% | - |
| 07.10.2024 | 13,03 | 13,09 | 12,92 | 12,95 | -0,40% | - |
| 04.10.2024 | 13,10 | 13,10 | 12,95 | 13,00 | 0,06% | - |
| 03.10.2024 | 13,07 | 13,09 | 12,91 | 12,99 | -0,48% | - |
| 02.10.2024 | 13,08 | 13,11 | 12,97 | 13,06 | -0,79% | - |
| 01.10.2024 | 12,93 | 13,27 | 12,93 | 13,16 | -1,78% | - |
| 30.09.2024 | 13,48 | 13,48 | 13,23 | 13,40 | 1,61% | - |
| 27.09.2024 | 13,23 | 13,24 | 13,14 | 13,19 | -0,34% | - |
| 26.09.2024 | 13,13 | 13,36 | 13,12 | 13,23 | 2,18% | - |
| 25.09.2024 | 12,97 | 13,10 | 12,92 | 12,95 | -1,03% | - |
| 24.09.2024 | 13,09 | 13,11 | 12,92 | 13,09 | 7,13% | - |
| 23.09.2024 | 12,13 | 12,30 | 12,12 | 12,21 | 0,05% | - |
| 20.09.2024 | 12,16 | 12,31 | 12,03 | 12,21 | -1,86% | - |
| 19.09.2024 | 12,43 | 12,46 | 12,27 | 12,44 | 3,88% | - |
| 18.09.2024 | 11,93 | 12,15 | 11,93 | 11,98 | 0,05% | - |
| 17.09.2024 | 11,97 | 11,97 | 11,84 | 11,97 | 0,06% | - |
| 16.09.2024 | 11,88 | 11,96 | 11,78 | 11,96 | 2,62% | - |
| 13.09.2024 | 11,66 | 11,70 | 11,59 | 11,66 | 1,68% | - |
| 12.09.2024 | 11,28 | 11,64 | 11,25 | 11,46 | 2,68% | - |
| 11.09.2024 | 10,88 | 11,17 | 10,87 | 11,17 | 0,93% | - |
| 10.09.2024 | 11,33 | 11,33 | 11,06 | 11,06 | -3,19% | - |
| 09.09.2024 | 11,29 | 11,50 | 11,29 | 11,43 | 0,58% | - |
| 06.09.2024 | 11,68 | 11,68 | 11,33 | 11,36 | -2,17% | - |
| 05.09.2024 | 11,67 | 11,72 | 11,58 | 11,61 | 0,06% | - |
| 04.09.2024 | 11,62 | 11,79 | 11,58 | 11,61 | -0,64% | - |
| 03.09.2024 | 11,91 | 11,93 | 11,63 | 11,68 | -5,07% | - |
| 30.08.2024 | 12,29 | 12,37 | 12,24 | 12,31 | -0,18% | - |
| 29.08.2024 | 12,37 | 12,41 | 12,16 | 12,33 | 1,72% | - |
| 28.08.2024 | 12,25 | 12,49 | 12,12 | 12,12 | -3,99% | - |
| 27.08.2024 | 12,44 | 12,67 | 12,44 | 12,62 | 1,42% | - |
| 26.08.2024 | 12,36 | 12,49 | 12,36 | 12,45 | 1,66% | - |
| 23.08.2024 | 12,09 | 12,33 | 12,08 | 12,24 | 0,83% | - |
| 22.08.2024 | 12,20 | 12,31 | 12,14 | 12,14 | -0,92% | - |
| 21.08.2024 | 12,40 | 12,44 | 12,26 | 12,26 | 0,68% | - |
| 20.08.2024 | 12,12 | 12,20 | 12,07 | 12,17 | 0,13% | - |
| 19.08.2024 | 12,13 | 12,25 | 12,13 | 12,16 | 0,95% | - |
| 16.08.2024 | 12,04 | 12,10 | 11,99 | 12,04 | -0,26% | - |
| 15.08.2024 | 11,89 | 12,15 | 11,89 | 12,07 | 0,15% | - |
| 14.08.2024 | 12,26 | 12,26 | 11,99 | 12,06 | 0,36% | - |
| 13.08.2024 | 12,02 | 12,08 | 11,86 | 12,01 | 0,67% | - |
| 12.08.2024 | 11,81 | 11,99 | 11,76 | 11,93 | 2,43% | - |
| 09.08.2024 | 11,62 | 11,70 | 11,59 | 11,65 | -0,07% | - |
| 08.08.2024 | 11,62 | 11,67 | 11,50 | 11,66 | 0,32% | - |
| 07.08.2024 | 11,94 | 11,94 | 11,53 | 11,62 | 0,58% | - |
| 06.08.2024 | 11,18 | 11,60 | 11,10 | 11,55 | 4,06% | - |
| 05.08.2024 | 10,85 | 11,19 | 10,74 | 11,10 | -3,37% | - |
| 02.08.2024 | 11,66 | 11,66 | 11,45 | 11,49 | -4,16% | - |
| 01.08.2024 | 12,44 | 12,44 | 11,94 | 11,99 | -3,63% | - |
| 31.07.2024 | 12,40 | 12,51 | 12,39 | 12,44 | 1,46% | - |
| 30.07.2024 | 12,40 | 12,49 | 12,17 | 12,26 | -1,98% | - |
| 29.07.2024 | 12,66 | 12,72 | 12,41 | 12,51 | 0,24% | - |
| 26.07.2024 | 12,60 | 12,60 | 12,37 | 12,48 | -0,51% | - |
| 25.07.2024 | 12,86 | 12,88 | 12,51 | 12,54 | -3,15% | - |
| 24.07.2024 | 13,18 | 13,21 | 12,94 | 12,95 | -2,53% | - |
| 23.07.2024 | 13,15 | 13,35 | 13,12 | 13,29 | -1,28% | - |
| 22.07.2024 | 13,11 | 13,48 | 13,09 | 13,46 | 3,96% | - |
| 19.07.2024 | 12,94 | 12,97 | 12,88 | 12,95 | -1,64% | - |
| 18.07.2024 | 13,34 | 13,42 | 13,11 | 13,16 | -0,98% | - |
| 17.07.2024 | 13,41 | 13,47 | 13,21 | 13,29 | -0,76% | - |
| 16.07.2024 | 13,16 | 13,41 | 13,13 | 13,40 | 1,19% | - |
| 15.07.2024 | 12,98 | 13,28 | 12,98 | 13,24 | 0,08% | - |
| 12.07.2024 | 13,28 | 13,38 | 13,21 | 13,23 | 0,34% | - |
| 11.07.2024 | 12,98 | 13,23 | 12,94 | 13,18 | -0,88% | - |
| 10.07.2024 | 13,13 | 13,36 | 13,13 | 13,30 | 1,29% | - |
| 09.07.2024 | 13,18 | 13,28 | 13,06 | 13,13 | -0,87% | - |
| 08.07.2024 | 13,40 | 13,46 | 13,19 | 13,25 | -2,29% | - |
| 05.07.2024 | 13,93 | 13,93 | 13,53 | 13,56 | -4,02% | - |
| 03.07.2024 | 13,98 | 14,27 | 13,98 | 14,12 | 1,39% | - |
| 02.07.2024 | 13,88 | 14,06 | 13,88 | 13,93 | -1,26% | - |
| 01.07.2024 | 14,13 | 14,14 | 13,94 | 14,11 | 2,76% | - |
| 28.06.2024 | 13,91 | 14,02 | 13,72 | 13,73 | -0,98% | - |
| 27.06.2024 | 13,97 | 14,03 | 13,76 | 13,87 | 0,40% | - |
| 26.06.2024 | 13,55 | 13,81 | 13,54 | 13,81 | 3,47% | - |
| 25.06.2024 | 13,27 | 13,48 | 13,18 | 13,35 | -0,79% | - |
| 24.06.2024 | 13,41 | 13,56 | 13,41 | 13,45 | -0,40% | - |
| 21.06.2024 | 13,53 | 13,57 | 13,39 | 13,51 | -0,56% | - |
| 20.06.2024 | 13,53 | 13,62 | 13,39 | 13,58 | 4,56% | - |
| 18.06.2024 | 13,04 | 13,12 | 12,98 | 12,99 | 0,82% | - |
| 17.06.2024 | 12,62 | 12,94 | 12,62 | 12,89 | 0,35% | - |
| 14.06.2024 | 12,84 | 13,04 | 12,84 | 12,84 | -4,08% | - |