7,390$
7,80%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,01 | 7,44 | 7,01 | 7,39 | 7,80% | 4.749.577,00 |
| 10.04.2025 | 6,92 | 6,98 | 6,73 | 6,86 | -2,77% | 6.716.293,00 |
| 09.04.2025 | 6,41 | 7,16 | 6,27 | 7,05 | 8,29% | 7.561.043,00 |
| 08.04.2025 | 7,13 | 7,14 | 6,40 | 6,51 | -10,21% | 6.672.143,00 |
| 07.04.2025 | 6,62 | 7,40 | 6,51 | 7,25 | 11,97% | 6.645.165,00 |
| 04.04.2025 | 7,05 | 7,16 | 6,37 | 6,48 | -19,86% | 12.273.205,00 |
| 03.04.2025 | 8,22 | 8,27 | 8,02 | 8,08 | -3,69% | 8.511.979,00 |
| 02.04.2025 | 8,31 | 8,40 | 8,29 | 8,39 | 0,96% | 3.490.173,00 |
| 01.04.2025 | 8,08 | 8,37 | 8,07 | 8,31 | 4,07% | 4.853.161,00 |
| 31.03.2025 | 8,07 | 8,09 | 7,87 | 7,99 | -4,49% | 3.371.476,00 |
| 28.03.2025 | 8,27 | 8,48 | 8,23 | 8,36 | 2,70% | 6.946.603,00 |
| 27.03.2025 | 8,00 | 8,33 | 7,94 | 8,14 | 1,75% | 7.121.503,00 |
| 26.03.2025 | 7,94 | 8,03 | 7,85 | 8,00 | 0,13% | 2.904.890,00 |
| 25.03.2025 | 7,92 | 8,06 | 7,89 | 7,99 | 1,27% | 4.106.615,00 |
| 24.03.2025 | 7,69 | 8,03 | 7,64 | 7,89 | 2,73% | 4.668.397,00 |
| 21.03.2025 | 7,86 | 7,91 | 7,64 | 7,68 | -3,64% | 4.677.123,00 |
| 20.03.2025 | 7,65 | 8,04 | 7,64 | 7,97 | 2,71% | 3.935.915,00 |
| 19.03.2025 | 7,68 | 7,77 | 7,58 | 7,76 | 1,31% | 3.437.999,00 |
| 18.03.2025 | 7,75 | 7,77 | 7,61 | 7,66 | -1,73% | 2.084.334,00 |
| 17.03.2025 | 7,73 | 7,86 | 7,72 | 7,80 | 1,10% | 2.016.262,00 |
| 14.03.2025 | 7,75 | 7,75 | 7,49 | 7,71 | -2,16% | 4.187.801,00 |
| 13.03.2025 | 8,13 | 8,20 | 7,88 | 7,88 | -2,72% | 2.845.432,00 |
| 12.03.2025 | 8,04 | 8,21 | 8,04 | 8,10 | 4,18% | 4.811.909,00 |
| 11.03.2025 | 8,15 | 8,17 | 7,62 | 7,78 | -5,53% | 6.939.543,00 |
| 10.03.2025 | 8,67 | 8,69 | 8,20 | 8,23 | -6,16% | 5.093.407,00 |
| 07.03.2025 | 8,78 | 9,04 | 8,74 | 8,77 | 0,63% | 3.437.975,00 |
| 06.03.2025 | 8,50 | 8,75 | 8,49 | 8,72 | 3,61% | 5.912.637,00 |
| 05.03.2025 | 9,35 | 9,35 | 8,38 | 8,41 | -16,60% | 21.340.189,00 |
| 04.03.2025 | 9,62 | 10,17 | 9,48 | 10,09 | 3,44% | 8.098.622,00 |
| 03.03.2025 | 9,77 | 10,08 | 9,69 | 9,75 | 0,52% | 9.281.118,00 |
| 28.02.2025 | 9,68 | 9,92 | 9,54 | 9,70 | -1,52% | 7.295.840,00 |
| 27.02.2025 | 9,64 | 10,04 | 9,53 | 9,85 | 0,31% | 7.917.179,00 |
| 26.02.2025 | 9,64 | 10,02 | 9,44 | 9,82 | 4,47% | 7.537.764,00 |
| 25.02.2025 | 9,42 | 9,47 | 9,34 | 9,40 | 1,08% | 1.723.261,00 |
| 24.02.2025 | 9,34 | 9,42 | 9,26 | 9,30 | -1,38% | 1.742.443,00 |
| 21.02.2025 | 9,75 | 9,77 | 9,43 | 9,43 | -2,78% | 1.477.992,00 |
| 20.02.2025 | 9,50 | 9,75 | 9,47 | 9,70 | 3,08% | 2.261.965,00 |
| 19.02.2025 | 9,51 | 9,54 | 9,41 | 9,41 | -1,57% | 2.791.377,00 |
| 18.02.2025 | 9,55 | 9,73 | 9,54 | 9,56 | 2,03% | 1.626.408,00 |
| 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% | 1.168.725,00 |
| 12.02.2025 | 9,23 | 9,24 | 9,05 | 9,17 | -0,76% | 1.869.574,00 |
| 11.02.2025 | 9,32 | 9,33 | 9,22 | 9,24 | -0,54% | 1.207.560,00 |
| 10.02.2025 | 9,27 | 9,34 | 9,16 | 9,29 | 0,11% | 1.157.923,00 |
| 07.02.2025 | 9,32 | 9,34 | 9,22 | 9,28 | 0,32% | 1.259.918,00 |
| 06.02.2025 | 9,41 | 9,48 | 9,20 | 9,25 | -1,60% | 2.439.392,00 |
| 05.02.2025 | 9,41 | 9,47 | 9,33 | 9,40 | -0,74% | 1.139.831,00 |
| 04.02.2025 | 9,22 | 9,55 | 9,18 | 9,47 | 4,99% | 2.623.013,00 |
| 03.02.2025 | 8,98 | 9,18 | 8,89 | 9,02 | -2,49% | 1.827.746,00 |
| 31.01.2025 | 9,39 | 9,39 | 9,19 | 9,25 | -0,11% | 1.838.956,00 |
| 30.01.2025 | 9,22 | 9,35 | 9,09 | 9,26 | 0,65% | 2.276.948,00 |
| 29.01.2025 | 8,89 | 9,21 | 8,88 | 9,20 | 3,84% | 1.403.377,00 |
| 28.01.2025 | 8,98 | 9,06 | 8,85 | 8,86 | -0,78% | 1.069.820,00 |
| 27.01.2025 | 8,76 | 8,96 | 8,75 | 8,93 | 0,45% | 1.571.790,00 |
| 24.01.2025 | 9,02 | 9,03 | 8,81 | 8,89 | -1,44% | 1.258.250,00 |
| 23.01.2025 | 8,88 | 9,06 | 8,87 | 9,02 | 1,69% | 1.281.533,00 |
| 22.01.2025 | 8,84 | 8,94 | 8,76 | 8,87 | -0,56% | 2.706.764,00 |
| 21.01.2025 | 8,96 | 8,96 | 8,79 | 8,92 | 0,68% | 1.776.979,00 |
| 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% | 1.278.473,00 |
| 15.01.2025 | 9,33 | 9,37 | 9,18 | 9,27 | -0,64% | 1.005.531,00 |
| 14.01.2025 | 9,29 | 9,37 | 9,17 | 9,33 | 0,86% | 1.381.834,00 |
| 13.01.2025 | 9,24 | 9,28 | 9,08 | 9,25 | -0,86% | 1.458.280,00 |
| 10.01.2025 | 9,49 | 9,52 | 9,31 | 9,33 | 3,78% | 2.846.556,00 |
| 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% | 1.490.870,00 |
| 06.01.2025 | 9,10 | 9,13 | 8,82 | 8,84 | -2,96% | 1.601.229,00 |
| 03.01.2025 | 9,34 | 9,37 | 9,06 | 9,11 | -2,46% | 1.069.277,00 |
| 02.01.2025 | 9,24 | 9,41 | 9,22 | 9,34 | 4,24% | 1.076.409,00 |
| 31.12.2024 | 8,80 | 9,01 | 8,75 | 8,96 | 2,17% | 1.069.773,00 |
| 30.12.2024 | 8,80 | 8,82 | 8,72 | 8,77 | -1,13% | 746.908,00 |
| 27.12.2024 | 8,93 | 8,96 | 8,84 | 8,87 | -1,33% | 854.465,00 |
| 26.12.2024 | 9,04 | 9,05 | 8,92 | 8,99 | -0,22% | 858.967,00 |
| 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% | 1.304.341,00 |
| 20.12.2024 | 8,60 | 8,80 | 8,52 | 8,71 | 1,04% | 1.658.801,00 |
| 19.12.2024 | 8,81 | 8,84 | 8,59 | 8,62 | -1,71% | 1.356.640,00 |
| 18.12.2024 | 8,88 | 9,04 | 8,77 | 8,77 | -0,90% | 1.863.045,00 |
| 17.12.2024 | 8,84 | 8,90 | 8,73 | 8,85 | -1,45% | 2.656.708,00 |
| 16.12.2024 | 9,00 | 9,06 | 8,92 | 8,98 | -1,43% | 1.414.410,00 |
| 13.12.2024 | 9,20 | 9,22 | 9,02 | 9,11 | -0,87% | 1.220.086,00 |
| 12.12.2024 | 9,15 | 9,29 | 9,08 | 9,19 | -0,33% | 1.308.088,00 |
| 11.12.2024 | 9,47 | 9,54 | 9,11 | 9,22 | -2,43% | 1.626.104,00 |
| 10.12.2024 | 9,47 | 9,54 | 9,32 | 9,45 | -0,63% | 1.778.938,00 |
| 09.12.2024 | 9,43 | 9,58 | 9,36 | 9,51 | -0,52% | 2.465.865,00 |
| 06.12.2024 | 9,88 | 9,89 | 9,45 | 9,56 | -3,53% | 2.441.230,00 |
| 05.12.2024 | 9,88 | 10,00 | 9,87 | 9,91 | 1,02% | 2.007.925,00 |
| 04.12.2024 | 9,89 | 9,95 | 9,78 | 9,81 | -1,41% | 1.965.319,00 |
| 03.12.2024 | 9,91 | 9,96 | 9,83 | 9,95 | 1,22% | 1.732.793,00 |
| 02.12.2024 | 9,77 | 9,94 | 9,68 | 9,83 | -1,70% | 2.570.587,00 |
| 29.11.2024 | 10,04 | 10,12 | 9,95 | 10,00 | -0,89% | 945.309,00 |
| 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% | 2.048.312,00 |
| 25.11.2024 | 11,19 | 11,21 | 11,03 | 11,08 | -0,54% | 1.286.846,00 |
| 22.11.2024 | 11,00 | 11,16 | 10,97 | 11,14 | -5,83% | 1.592.956,00 |
| 20.11.2024 | 11,96 | 12,03 | 11,72 | 11,83 | -0,84% | 1.298.372,00 |
| 19.11.2024 | 11,90 | 11,99 | 11,64 | 11,93 | -2,61% | 1.789.915,00 |
| 18.11.2024 | 12,09 | 12,28 | 12,03 | 12,25 | 1,66% | 1.491.184,00 |
| 15.11.2024 | 12,17 | 12,18 | 12,02 | 12,05 | 0,67% | 1.231.486,00 |
| 14.11.2024 | 11,88 | 12,05 | 11,86 | 11,97 | 2,31% | 853.752,00 |