32,240$
0,94%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 31,88 | 32,40 | 31,54 | 32,24 | 0,94% | 412.481,00 |
| 06.05.2026 | 32,30 | 32,69 | 31,51 | 31,94 | -4,00% | 638.935,00 |
| 05.05.2026 | 32,66 | 33,40 | 32,38 | 33,27 | 2,53% | 446.897,00 |
| 04.05.2026 | 32,51 | 32,72 | 32,18 | 32,45 | 0,40% | 380.381,00 |
| 01.05.2026 | 32,13 | 32,40 | 31,74 | 32,32 | -0,34% | 305.702,00 |
| 30.04.2026 | 31,71 | 32,55 | 31,70 | 32,43 | 1,60% | 374.602,00 |
| 29.04.2026 | 31,89 | 32,19 | 31,70 | 31,92 | 0,79% | 377.571,00 |
| 28.04.2026 | 31,79 | 31,94 | 31,42 | 31,67 | 0,80% | 382.971,00 |
| 27.04.2026 | 31,00 | 31,50 | 30,70 | 31,42 | 1,42% | 405.568,00 |
| 24.04.2026 | 30,82 | 31,06 | 30,66 | 30,98 | -0,23% | 381.643,00 |
| 23.04.2026 | 31,26 | 31,41 | 31,01 | 31,05 | -0,26% | 232.055,00 |
| 22.04.2026 | 31,00 | 31,29 | 30,67 | 31,13 | 0,32% | 278.033,00 |
| 21.04.2026 | 31,51 | 31,59 | 30,96 | 31,03 | -0,83% | 292.823,00 |
| 20.04.2026 | 30,70 | 31,45 | 30,48 | 31,29 | 1,43% | 379.895,00 |
| 17.04.2026 | 31,03 | 31,29 | 30,30 | 30,85 | -0,99% | 521.653,00 |
| 16.04.2026 | 30,60 | 31,27 | 30,28 | 31,16 | 1,17% | 434.804,00 |
| 15.04.2026 | 31,07 | 31,38 | 30,59 | 30,80 | -0,26% | 608.918,00 |
| 14.04.2026 | 30,29 | 31,06 | 30,23 | 30,88 | 4,18% | 1.154.400,00 |
| 13.04.2026 | 29,55 | 30,18 | 29,55 | 29,64 | 1,37% | 374.255,00 |
| 10.04.2026 | 29,30 | 29,46 | 28,76 | 29,24 | -0,54% | 393.448,00 |
| 09.04.2026 | 30,21 | 30,40 | 29,35 | 29,40 | -2,55% | 386.949,00 |
| 08.04.2026 | 29,00 | 30,25 | 29,00 | 30,17 | 0,57% | 440.432,00 |
| 07.04.2026 | 30,69 | 31,11 | 29,98 | 30,00 | -1,86% | 396.453,00 |
| 06.04.2026 | 30,23 | 30,63 | 30,10 | 30,57 | 0,33% | 341.484,00 |
| 02.04.2026 | 29,73 | 30,55 | 29,61 | 30,47 | 3,99% | 487.561,00 |
| 01.04.2026 | 29,20 | 29,50 | 28,92 | 29,30 | -1,38% | 468.884,00 |
| 31.03.2026 | 29,70 | 30,39 | 29,49 | 29,71 | -0,24% | 431.674,00 |
| 30.03.2026 | 30,50 | 30,56 | 29,41 | 29,78 | -1,36% | 411.073,00 |
| 27.03.2026 | 30,15 | 30,40 | 29,84 | 30,19 | -0,07% | 488.330,00 |
| 26.03.2026 | 30,48 | 30,94 | 30,10 | 30,21 | -0,17% | 409.352,00 |
| 25.03.2026 | 30,42 | 30,79 | 29,94 | 30,26 | -2,04% | 546.501,00 |
| 24.03.2026 | 30,92 | 31,50 | 30,60 | 30,89 | 1,71% | 676.213,00 |
| 23.03.2026 | 29,26 | 30,54 | 29,16 | 30,37 | 0,96% | 641.205,00 |
| 20.03.2026 | 31,50 | 31,59 | 29,92 | 30,08 | -4,72% | 1.316.492,00 |
| 19.03.2026 | 30,23 | 31,99 | 30,22 | 31,57 | 4,95% | 1.641.450,00 |
| 18.03.2026 | 29,45 | 30,30 | 29,20 | 30,08 | 3,12% | 740.723,00 |
| 17.03.2026 | 29,24 | 29,47 | 29,00 | 29,17 | 0,00% | 381.809,00 |
| 16.03.2026 | 28,82 | 29,19 | 28,55 | 29,17 | 1,89% | 629.438,00 |
| 13.03.2026 | 28,39 | 28,78 | 28,28 | 28,63 | 1,56% | 755.403,00 |
| 12.03.2026 | 29,14 | 29,15 | 28,17 | 28,19 | -2,83% | 1.025.159,00 |
| 11.03.2026 | 29,30 | 29,68 | 28,75 | 29,01 | -3,07% | 710.007,00 |
| 10.03.2026 | 29,26 | 29,99 | 29,08 | 29,93 | 1,46% | 781.115,00 |
| 09.03.2026 | 30,39 | 30,85 | 29,37 | 29,50 | -2,41% | 1.365.807,00 |
| 06.03.2026 | 29,64 | 30,27 | 29,12 | 30,23 | 2,06% | 1.121.092,00 |
| 05.03.2026 | 29,75 | 29,96 | 28,68 | 29,62 | 0,51% | 1.154.146,00 |
| 04.03.2026 | 28,80 | 29,52 | 28,71 | 29,47 | 0,72% | 929.116,00 |
| 03.03.2026 | 28,12 | 29,29 | 27,78 | 29,26 | 3,72% | 1.351.046,00 |
| 02.03.2026 | 27,92 | 28,27 | 27,29 | 28,21 | 3,26% | 1.413.722,00 |
| 27.02.2026 | 26,63 | 27,37 | 26,60 | 27,32 | -0,51% | 609.123,00 |
| 26.02.2026 | 27,49 | 27,71 | 27,11 | 27,46 | 0,51% | 668.360,00 |
| 25.02.2026 | 27,74 | 27,74 | 27,08 | 27,32 | -1,16% | 612.647,00 |
| 24.02.2026 | 27,90 | 28,16 | 27,50 | 27,64 | -0,22% | 658.075,00 |
| 23.02.2026 | 27,44 | 27,78 | 27,30 | 27,70 | 0,76% | 583.113,00 |
| 20.02.2026 | 27,17 | 27,54 | 27,04 | 27,49 | 1,59% | 624.018,00 |
| 19.02.2026 | 27,20 | 27,40 | 26,89 | 27,06 | -0,59% | 620.053,00 |
| 18.02.2026 | 27,03 | 27,27 | 26,77 | 27,22 | 1,11% | 582.788,00 |
| 17.02.2026 | 26,17 | 27,13 | 26,00 | 26,92 | 3,58% | 722.565,00 |
| 13.02.2026 | 25,61 | 26,11 | 25,53 | 25,99 | 1,92% | 561.096,00 |
| 12.02.2026 | 26,11 | 26,27 | 25,41 | 25,50 | -2,00% | 802.028,00 |
| 11.02.2026 | 26,01 | 26,65 | 25,75 | 26,02 | -1,74% | 538.325,00 |
| 10.02.2026 | 26,61 | 26,67 | 26,39 | 26,48 | 0,19% | 325.889,00 |
| 09.02.2026 | 26,45 | 26,71 | 26,35 | 26,43 | 0,19% | 309.706,00 |
| 06.02.2026 | 26,05 | 26,47 | 26,00 | 26,38 | 1,07% | 399.065,00 |
| 05.02.2026 | 26,26 | 26,58 | 25,88 | 26,10 | -0,61% | 483.370,00 |
| 04.02.2026 | 26,70 | 26,75 | 26,10 | 26,26 | -1,83% | 393.263,00 |
| 03.02.2026 | 26,80 | 26,85 | 26,10 | 26,75 | -0,15% | 304.230,00 |
| 02.02.2026 | 26,51 | 26,79 | 26,10 | 26,79 | 0,34% | 371.996,00 |
| 30.01.2026 | 26,59 | 26,86 | 26,34 | 26,70 | 0,00% | 418.567,00 |
| 29.01.2026 | 26,84 | 26,90 | 26,18 | 26,70 | 0,68% | 354.409,00 |
| 28.01.2026 | 26,11 | 26,69 | 26,07 | 26,52 | 1,65% | 332.451,00 |
| 27.01.2026 | 26,20 | 26,74 | 26,06 | 26,09 | -0,38% | 308.570,00 |
| 26.01.2026 | 26,55 | 26,58 | 26,19 | 26,19 | -1,80% | 233.682,00 |
| 22.01.2026 | 26,95 | 26,99 | 26,61 | 26,67 | -0,89% | 228.948,00 |
| 21.01.2026 | 26,82 | 26,93 | 26,55 | 26,91 | 1,13% | 278.594,00 |
| 20.01.2026 | 26,92 | 26,92 | 26,50 | 26,61 | -0,86% | 224.238,00 |
| 16.01.2026 | 27,36 | 27,46 | 26,84 | 26,84 | -1,03% | 399.719,00 |
| 15.01.2026 | 26,72 | 27,29 | 26,45 | 27,12 | 0,37% | 248.211,00 |
| 14.01.2026 | 27,00 | 27,28 | 26,71 | 27,02 | 0,45% | 498.612,00 |
| 13.01.2026 | 26,00 | 26,99 | 26,00 | 26,90 | 3,58% | 592.472,00 |
| 12.01.2026 | 25,80 | 26,07 | 25,59 | 25,97 | 0,62% | 264.204,00 |
| 09.01.2026 | 25,60 | 25,84 | 25,43 | 25,81 | 0,35% | 240.006,00 |
| 08.01.2026 | 25,79 | 25,93 | 25,33 | 25,72 | 0,04% | 297.623,00 |
| 07.01.2026 | 25,00 | 25,79 | 24,89 | 25,71 | 3,54% | 522.194,00 |
| 06.01.2026 | 24,73 | 25,19 | 24,62 | 24,83 | 0,49% | 311.524,00 |
| 05.01.2026 | 24,99 | 25,17 | 24,66 | 24,71 | 0,16% | 292.686,00 |
| 02.01.2026 | 24,85 | 24,92 | 24,34 | 24,67 | -1,12% | 331.002,00 |
| 31.12.2025 | 24,73 | 24,96 | 24,66 | 24,95 | 1,13% | 470.346,00 |
| 30.12.2025 | 24,77 | 24,96 | 24,65 | 24,67 | -0,28% | 255.322,00 |
| 29.12.2025 | 24,60 | 25,04 | 24,41 | 24,74 | 0,90% | 252.506,00 |
| 26.12.2025 | 24,33 | 24,58 | 24,22 | 24,52 | 0,74% | 272.544,00 |
| 24.12.2025 | 24,43 | 24,43 | 24,14 | 24,34 | -0,12% | 222.115,00 |
| 23.12.2025 | 24,91 | 24,96 | 24,35 | 24,37 | -2,05% | 376.468,00 |
| 22.12.2025 | 25,19 | 25,30 | 24,75 | 24,88 | -1,07% | 460.672,00 |
| 19.12.2025 | 25,20 | 25,50 | 25,06 | 25,15 | -0,59% | 536.218,00 |
| 18.12.2025 | 25,46 | 25,60 | 25,24 | 25,30 | -0,63% | 340.586,00 |
| 17.12.2025 | 25,40 | 25,53 | 25,21 | 25,46 | 0,83% | 225.961,00 |
| 16.12.2025 | 25,39 | 25,52 | 25,21 | 25,25 | -0,86% | 329.050,00 |
| 15.12.2025 | 25,56 | 25,74 | 25,37 | 25,47 | -0,35% | 291.599,00 |
| 12.12.2025 | 25,50 | 25,89 | 25,44 | 25,56 | 0,67% | 421.481,00 |
| 11.12.2025 | 25,20 | 25,51 | 25,20 | 25,39 | 0,79% | 342.292,00 |