20,740$
-6,83%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 21,71 | 21,73 | 20,59 | 20,74 | -6,83% | 9.970,00 |
| 21.10.2026 | 22,04 | 22,41 | 21,66 | 22,26 | -2,79% | 24.762,00 |
| 20.10.2026 | 23,36 | 23,39 | 22,73 | 22,90 | -2,74% | 4.212,00 |
| 19.10.2026 | 23,47 | 23,68 | 23,47 | 23,55 | 2,33% | 5.927,00 |
| 16.10.2026 | 23,52 | 23,88 | 22,85 | 23,01 | -5,20% | 9.849,00 |
| 15.10.2026 | 23,80 | 24,54 | 23,80 | 24,27 | 0,72% | 17.123,00 |
| 14.10.2026 | 25,28 | 25,28 | 23,99 | 24,10 | -3,18% | 6.546,00 |
| 13.10.2026 | 25,24 | 25,31 | 24,69 | 24,89 | 0,65% | 9.532,00 |
| 12.10.2026 | 25,20 | 25,20 | 24,73 | 24,73 | 0,53% | 6.275,00 |
| 09.10.2026 | 24,50 | 25,00 | 24,50 | 24,60 | 1,82% | 5.103,00 |
| 08.10.2026 | 25,00 | 25,00 | 24,07 | 24,16 | -1,63% | 4.202,00 |
| 07.10.2026 | 23,80 | 24,56 | 23,65 | 24,56 | 2,18% | 2.248,00 |
| 06.10.2026 | 23,74 | 24,29 | 23,74 | 24,04 | 0,49% | 11.262,00 |
| 05.10.2026 | 23,60 | 23,92 | 23,60 | 23,92 | 1,18% | 1.267,00 |
| 02.10.2026 | 23,30 | 23,68 | 23,29 | 23,64 | 3,55% | 4.533,00 |
| 01.10.2026 | 24,35 | 24,35 | 22,79 | 22,83 | -3,00% | 16.660,00 |
| 30.09.2026 | 24,00 | 24,71 | 23,50 | 23,54 | 1,40% | 16.252,00 |
| 29.09.2026 | 23,08 | 23,22 | 22,88 | 23,21 | -1,03% | 4.356,00 |
| 28.09.2026 | 23,20 | 23,47 | 23,07 | 23,45 | -0,86% | 8.573,00 |
| 25.09.2026 | 24,09 | 24,10 | 23,41 | 23,65 | 0,57% | 7.952,00 |
| 24.09.2026 | 22,75 | 23,52 | 22,75 | 23,52 | 2,86% | 48.247,00 |
| 23.09.2026 | 25,07 | 25,07 | 22,86 | 22,87 | -7,60% | 64.581,00 |
| 22.09.2026 | 25,66 | 26,35 | 24,65 | 24,75 | -2,30% | 7.022,00 |
| 21.09.2026 | 25,18 | 25,56 | 24,90 | 25,33 | 3,68% | 11.165,00 |
| 18.09.2026 | 25,99 | 25,99 | 24,43 | 24,43 | 0,72% | 11.630,00 |
| 17.09.2026 | 23,92 | 24,37 | 23,92 | 24,26 | 2,34% | 7.932,00 |
| 16.09.2026 | 23,90 | 24,17 | 23,38 | 23,70 | -0,94% | 5.443,00 |
| 15.09.2026 | 24,17 | 24,17 | 23,63 | 23,93 | -2,59% | 4.697,00 |
| 14.09.2026 | 24,16 | 24,62 | 23,64 | 24,56 | 6,04% | 8.961,00 |
| 11.09.2026 | 23,22 | 23,60 | 23,09 | 23,16 | 3,65% | 6.819,00 |
| 10.09.2026 | 21,77 | 22,35 | 21,77 | 22,35 | 1,31% | 7.409,00 |
| 09.09.2026 | 21,75 | 22,20 | 21,71 | 22,06 | -5,01% | 25.073,00 |
| 08.09.2026 | 22,76 | 23,22 | 22,59 | 23,22 | 0,42% | 9.046,00 |
| 04.09.2026 | 23,43 | 23,43 | 23,12 | 23,12 | -2,39% | 3.491,00 |
| 03.09.2026 | 23,88 | 23,88 | 23,69 | 23,69 | 3,14% | 21.863,00 |
| 02.09.2026 | 23,13 | 23,25 | 22,97 | 22,97 | 1,35% | 3.436,00 |
| 01.09.2026 | 22,51 | 22,94 | 22,51 | 22,66 | -2,95% | 4.578,00 |
| 31.08.2026 | 23,72 | 23,72 | 22,98 | 23,35 | -4,12% | 15.250,00 |
| 28.08.2026 | 24,00 | 24,51 | 23,92 | 24,35 | 3,56% | 8.254,00 |
| 27.08.2026 | 23,42 | 23,61 | 23,31 | 23,52 | -0,99% | 5.079,00 |
| 26.08.2026 | 23,93 | 23,93 | 23,52 | 23,75 | -2,59% | 15.913,00 |
| 25.08.2026 | 24,75 | 24,75 | 24,24 | 24,38 | -0,97% | 7.312,00 |
| 24.08.2026 | 24,61 | 25,04 | 24,60 | 24,62 | 1,90% | 11.818,00 |
| 21.08.2026 | 24,31 | 24,31 | 23,75 | 24,16 | 2,66% | 10.023,00 |
| 20.08.2026 | 23,90 | 23,90 | 23,32 | 23,54 | -2,43% | 8.838,00 |
| 19.08.2026 | 23,86 | 24,38 | 23,86 | 24,12 | 0,13% | 3.236,00 |
| 18.08.2026 | 23,85 | 24,18 | 23,85 | 24,09 | 0,11% | 5.506,00 |
| 17.08.2026 | 24,28 | 24,28 | 23,94 | 24,06 | -1,50% | 3.591,00 |
| 14.08.2026 | 24,64 | 24,64 | 24,15 | 24,43 | 0,16% | 2.398,00 |
| 13.08.2026 | 24,66 | 24,66 | 24,19 | 24,39 | 1,12% | 6.646,00 |
| 12.08.2026 | 24,34 | 24,34 | 23,78 | 24,12 | 0,00% | 12.515,00 |
| 11.08.2026 | 25,77 | 25,77 | 24,08 | 24,12 | -7,83% | 17.344,00 |
| 10.08.2026 | 25,46 | 26,17 | 25,46 | 26,17 | 1,83% | 3.195,00 |
| 07.08.2026 | 26,25 | 26,25 | 25,65 | 25,70 | -2,13% | 3.387,00 |
| 06.08.2026 | 26,83 | 27,01 | 25,99 | 26,26 | -2,27% | 3.903,00 |
| 05.08.2026 | 30,06 | 30,06 | 26,15 | 26,87 | -8,11% | 36.201,00 |
| 04.08.2026 | 28,00 | 29,30 | 28,00 | 29,24 | 2,24% | 9.602,00 |
| 03.08.2026 | 27,77 | 28,83 | 27,61 | 28,60 | 9,45% | 11.625,00 |
| 31.07.2026 | 24,29 | 26,31 | 24,04 | 26,13 | 13,31% | 24.397,00 |
| 30.07.2026 | 23,08 | 23,08 | 22,70 | 23,06 | -0,99% | 4.795,00 |
| 29.07.2026 | 22,90 | 23,95 | 22,84 | 23,29 | 1,37% | 2.870,00 |
| 28.07.2026 | 22,59 | 23,24 | 22,04 | 22,98 | 3,98% | 5.989,00 |
| 27.07.2026 | 22,23 | 22,42 | 22,00 | 22,10 | 4,40% | 4.927,00 |
| 24.07.2026 | 21,42 | 21,58 | 20,97 | 21,16 | 0,44% | 8.190,00 |
| 23.07.2026 | 21,69 | 21,73 | 20,67 | 21,07 | -13,11% | 26.336,00 |
| 22.07.2026 | 25,48 | 25,62 | 24,25 | 24,25 | -3,08% | 30.418,00 |
| 21.07.2026 | 25,50 | 25,50 | 25,02 | 25,02 | -3,36% | 7.272,00 |
| 20.07.2026 | 26,50 | 26,72 | 25,75 | 25,89 | 2,98% | 7.983,00 |
| 17.07.2026 | 25,11 | 25,14 | 24,39 | 25,14 | -3,90% | 4.359,00 |
| 16.07.2026 | 28,98 | 28,98 | 26,16 | 26,16 | -9,26% | 1.041,00 |
| 15.07.2026 | 29,16 | 29,16 | 28,83 | 28,83 | 6,36% | 1.496,00 |
| 14.07.2026 | 26,34 | 27,11 | 26,34 | 27,11 | 3,97% | 911,00 |
| 13.07.2026 | 25,96 | 26,46 | 25,96 | 26,07 | -2,70% | 356,00 |
| 10.07.2026 | 28,29 | 28,29 | 26,13 | 26,80 | -1,02% | 1.941,00 |
| 09.07.2026 | 26,72 | 27,07 | 26,15 | 27,07 | -1,86% | 1.364,00 |
| 08.07.2026 | 27,74 | 27,74 | 27,02 | 27,59 | -2,96% | 1.474,00 |
| 07.07.2026 | 29,17 | 29,17 | 28,43 | 28,43 | 0,25% | 1.508,00 |
| 06.07.2026 | 27,05 | 28,36 | 26,95 | 28,36 | 3,94% | 2.131,00 |
| 02.07.2026 | 27,78 | 27,78 | 26,31 | 27,28 | -0,83% | 2.275,00 |
| 01.07.2026 | 26,86 | 27,51 | 26,86 | 27,51 | 2,26% | 2.236,00 |
| 30.06.2026 | 26,54 | 26,99 | 26,00 | 26,90 | 1,94% | 4.058,00 |
| 29.06.2026 | 25,42 | 26,39 | 25,42 | 26,39 | 9,90% | 4.087,00 |
| 26.06.2026 | 25,21 | 25,26 | 24,01 | 24,01 | 200,88% | 13.161,00 |
| 19.08.2025 | 8,28 | 8,28 | 7,85 | 7,98 | -2,68% | 3.059.041,00 |
| 18.08.2025 | 8,05 | 8,23 | 8,00 | 8,20 | 2,50% | 1.457.101,00 |
| 15.08.2025 | 7,89 | 8,05 | 7,88 | 8,00 | 2,96% | 1.723.621,00 |
| 14.08.2025 | 8,26 | 8,26 | 7,74 | 7,77 | -6,05% | 2.781.531,00 |
| 13.08.2025 | 8,38 | 8,46 | 8,21 | 8,27 | -1,66% | 1.575.902,00 |
| 12.08.2025 | 8,27 | 8,46 | 8,21 | 8,41 | 1,82% | 3.628.923,00 |
| 11.08.2025 | 8,49 | 8,49 | 8,18 | 8,26 | -3,05% | 1.730.677,00 |
| 08.08.2025 | 8,89 | 8,89 | 8,49 | 8,52 | -3,40% | 2.612.864,00 |
| 07.08.2025 | 8,91 | 8,99 | 8,76 | 8,82 | -1,89% | 2.465.767,00 |
| 06.08.2025 | 8,90 | 9,05 | 8,85 | 8,99 | 1,01% | 4.749.316,00 |
| 05.08.2025 | 8,65 | 8,92 | 8,65 | 8,90 | 3,49% | 3.296.809,00 |
| 04.08.2025 | 8,40 | 8,61 | 8,39 | 8,60 | 2,75% | 2.170.115,00 |
| 01.08.2025 | 8,22 | 8,43 | 8,14 | 8,37 | 2,64% | 4.855.791,00 |
| 31.07.2025 | 8,16 | 8,34 | 8,12 | 8,16 | -1,39% | 1.736.936,00 |
| 30.07.2025 | 8,48 | 8,51 | 8,23 | 8,27 | -3,22% | 2.830.906,00 |
| 29.07.2025 | 8,51 | 8,64 | 8,44 | 8,55 | -0,29% | 2.461.799,00 |
| 28.07.2025 | 8,66 | 8,68 | 8,49 | 8,57 | -1,15% | 4.205.942,00 |