6,223€
-0,04%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,32 | 6,32 | 6,21 | 6,23 | 0,04% | - |
| 30.06.2025 | 6,38 | 6,42 | 6,23 | 6,23 | -4,08% | 3.350,00 |
| 27.06.2025 | 6,40 | 6,49 | 6,40 | 6,49 | 0,78% | 4.187,00 |
| 26.06.2025 | 6,52 | 6,52 | 6,44 | 6,44 | -1,68% | 13.058,00 |
| 25.06.2025 | 6,50 | 6,55 | 6,49 | 6,55 | 0,92% | 1.020,00 |
| 24.06.2025 | 6,55 | 6,56 | 6,49 | 6,49 | -1,07% | 18.316,00 |
| 23.06.2025 | 6,71 | 6,73 | 6,56 | 6,56 | -2,74% | 5.972,00 |
| 20.06.2025 | 6,72 | 6,75 | 6,60 | 6,75 | 1,28% | 4.254,00 |
| 19.06.2025 | 6,70 | 6,70 | 6,66 | 6,66 | -2,99% | 1.750,00 |
| 18.06.2025 | 6,76 | 6,87 | 6,76 | 6,87 | 0,59% | 1.340,00 |
| 17.06.2025 | 6,80 | 6,88 | 6,80 | 6,83 | 1,11% | 500,00 |
| 16.06.2025 | 6,90 | 6,95 | 6,75 | 6,75 | -1,03% | 816,00 |
| 13.06.2025 | 6,73 | 7,00 | 6,73 | 6,82 | -0,15% | 3.018,00 |
| 12.06.2025 | 6,76 | 6,86 | 6,76 | 6,83 | 0,81% | 872,00 |
| 11.06.2025 | 6,75 | 6,82 | 6,65 | 6,78 | 0,52% | 2.808,00 |
| 10.06.2025 | 6,65 | 6,74 | 6,64 | 6,74 | -0,22% | 781,00 |
| 09.06.2025 | 6,81 | 6,82 | 6,76 | 6,76 | 0,07% | 2.213,00 |
| 06.06.2025 | 6,76 | 6,86 | 6,75 | 6,75 | -0,22% | 689,00 |
| 05.06.2025 | 6,76 | 6,77 | 6,74 | 6,77 | 2,58% | 3.240,00 |
| 03.06.2025 | 6,70 | 6,71 | 6,59 | 6,60 | -2,87% | 1.012,00 |
| 02.06.2025 | 6,78 | 6,85 | 6,71 | 6,79 | 0,37% | 4.184,00 |
| 30.05.2025 | 6,58 | 6,87 | 6,58 | 6,77 | 4,00% | 2.364,00 |
| 29.05.2025 | 6,56 | 6,61 | 6,51 | 6,51 | 2,12% | 1.664,00 |
| 28.05.2025 | 6,36 | 6,43 | 6,36 | 6,37 | -0,62% | 309,00 |
| 27.05.2025 | 6,40 | 6,42 | 6,29 | 6,41 | -0,47% | 7.227,00 |
| 26.05.2025 | 6,48 | 6,50 | 6,34 | 6,44 | 1,18% | 7.140,00 |
| 23.05.2025 | 6,38 | 6,44 | 6,24 | 6,37 | 0,24% | 8.938,00 |
| 22.05.2025 | 6,53 | 6,72 | 6,35 | 6,35 | -5,93% | 7.309,00 |
| 21.05.2025 | 6,89 | 6,89 | 6,58 | 6,75 | -3,50% | 5.129,00 |
| 20.05.2025 | 6,91 | 7,15 | 6,91 | 7,00 | -2,10% | 5.422,00 |
| 19.05.2025 | 7,16 | 7,16 | 7,00 | 7,15 | -1,72% | 823,00 |
| 16.05.2025 | 7,19 | 7,28 | 7,19 | 7,27 | 3,12% | 2.499,00 |
| 15.05.2025 | 7,22 | 7,22 | 7,05 | 7,05 | -2,69% | 5.271,00 |
| 14.05.2025 | 7,14 | 7,25 | 7,10 | 7,25 | 1,97% | 4.186,00 |
| 13.05.2025 | 7,22 | 7,22 | 7,11 | 7,11 | -1,18% | 3.228,00 |
| 12.05.2025 | 6,73 | 7,19 | 6,73 | 7,19 | 7,55% | 5.803,00 |
| 09.05.2025 | 6,80 | 6,80 | 6,69 | 6,69 | -0,82% | 3.800,00 |
| 08.05.2025 | 6,75 | 6,75 | 6,74 | 6,74 | -0,30% | 88,00 |
| 07.05.2025 | 6,87 | 6,87 | 6,76 | 6,76 | -2,24% | 2.473,00 |
| 06.05.2025 | 6,98 | 6,98 | 6,89 | 6,92 | -1,64% | 2.336,00 |
| 05.05.2025 | 7,01 | 7,08 | 6,97 | 7,03 | 0,79% | 2.277,00 |
| 02.05.2025 | 6,74 | 7,06 | 6,74 | 6,98 | 2,57% | 1.027,00 |
| 30.04.2025 | 6,74 | 6,80 | 6,65 | 6,80 | 0,59% | 2.750,00 |
| 29.04.2025 | 6,68 | 6,78 | 6,66 | 6,76 | 2,81% | 3.361,00 |
| 28.04.2025 | 6,78 | 6,78 | 6,58 | 6,58 | -3,73% | 2.254,00 |
| 25.04.2025 | 6,82 | 6,85 | 6,68 | 6,83 | 1,71% | 5.233,00 |
| 24.04.2025 | 6,78 | 6,81 | 6,52 | 6,72 | -1,03% | 10.776,00 |
| 23.04.2025 | 6,36 | 6,82 | 6,36 | 6,79 | 8,91% | 3.637,00 |
| 22.04.2025 | 6,23 | 6,28 | 6,13 | 6,23 | -0,80% | 1.023,00 |
| 17.04.2025 | 6,26 | 6,33 | 6,23 | 6,28 | 1,29% | 2.334,00 |
| 16.04.2025 | 6,20 | 6,28 | 6,20 | 6,20 | -1,74% | 1.230,00 |
| 15.04.2025 | 6,54 | 6,54 | 6,22 | 6,31 | -0,79% | 1.124,00 |
| 14.04.2025 | 6,60 | 6,67 | 6,36 | 6,36 | -1,55% | 1.285,00 |
| 11.04.2025 | 6,22 | 6,46 | 6,14 | 6,46 | 4,70% | 3.407,00 |
| 10.04.2025 | 6,42 | 6,42 | 6,05 | 6,17 | -6,16% | 4.020,00 |
| 09.04.2025 | 5,91 | 6,58 | 5,70 | 6,58 | 10,23% | 8.468,00 |
| 08.04.2025 | 6,70 | 6,74 | 5,85 | 5,97 | -10,37% | 14.124,00 |
| 07.04.2025 | 5,79 | 6,71 | 5,61 | 6,66 | 13,72% | 8.822,00 |
| 04.04.2025 | 7,30 | 7,30 | 5,80 | 5,85 | -20,12% | 23.142,00 |
| 03.04.2025 | 7,57 | 7,57 | 7,33 | 7,33 | -4,29% | 1.786,00 |
| 02.04.2025 | 7,75 | 7,75 | 7,65 | 7,65 | -1,06% | 3.227,00 |
| 01.04.2025 | 7,43 | 7,74 | 7,39 | 7,74 | 4,46% | 3.951,00 |
| 31.03.2025 | 7,73 | 7,73 | 7,23 | 7,41 | -3,94% | 5.598,00 |
| 28.03.2025 | 7,52 | 7,82 | 7,52 | 7,71 | 3,38% | 2.251,00 |
| 27.03.2025 | 7,58 | 7,60 | 7,34 | 7,46 | -0,11% | 3.909,00 |
| 26.03.2025 | 7,42 | 7,47 | 7,32 | 7,47 | 0,40% | 1.388,00 |
| 25.03.2025 | 7,34 | 7,44 | 7,24 | 7,44 | 1,23% | 8.465,00 |
| 24.03.2025 | 7,14 | 7,43 | 7,01 | 7,35 | 2,86% | 12.101,00 |
| 21.03.2025 | 7,31 | 7,31 | 7,10 | 7,14 | -2,75% | 2.524,00 |
| 20.03.2025 | 7,12 | 7,40 | 7,03 | 7,34 | 3,52% | 4.735,00 |
| 19.03.2025 | 7,01 | 7,10 | 6,98 | 7,09 | 0,97% | 3.258,00 |
| 18.03.2025 | 7,18 | 7,18 | 6,95 | 7,03 | -2,25% | 9.168,00 |
| 17.03.2025 | 7,14 | 7,23 | 7,00 | 7,19 | 1,44% | 10.845,00 |
| 14.03.2025 | 7,25 | 7,25 | 6,96 | 7,09 | -2,53% | 5.646,00 |
| 13.03.2025 | 7,39 | 7,65 | 7,27 | 7,27 | -3,01% | 814,00 |
| 12.03.2025 | 7,14 | 7,50 | 7,14 | 7,50 | 4,46% | 9.378,00 |
| 11.03.2025 | 7,53 | 7,67 | 7,04 | 7,18 | -11,60% | 9.823,00 |
| 07.03.2025 | 8,02 | 8,25 | 7,90 | 8,12 | -0,07% | 4.503,00 |
| 06.03.2025 | 7,93 | 8,19 | 7,84 | 8,12 | 3,78% | 11.676,00 |
| 05.03.2025 | 9,95 | 10,75 | 7,81 | 7,83 | -17,69% | 43.072,00 |
| 04.03.2025 | 9,34 | 9,51 | 8,88 | 9,51 | 0,02% | 16.131,00 |
| 03.03.2025 | 9,45 | 9,62 | 9,41 | 9,51 | 1,80% | 3.363,00 |
| 28.02.2025 | 9,55 | 9,60 | 9,25 | 9,34 | -1,58% | 7.492,00 |
| 27.02.2025 | 9,16 | 9,59 | 9,16 | 9,49 | 2,04% | 9.403,00 |
| 26.02.2025 | 8,95 | 9,48 | 8,95 | 9,30 | 4,26% | 8.362,00 |
| 25.02.2025 | 8,94 | 8,96 | 8,90 | 8,92 | -0,13% | 2.301,00 |
| 24.02.2025 | 9,12 | 9,12 | 8,82 | 8,93 | -1,24% | 2.554,00 |
| 21.02.2025 | 9,25 | 9,36 | 9,04 | 9,04 | -2,56% | 2.173,00 |
| 20.02.2025 | 9,18 | 9,28 | 9,18 | 9,28 | 2,27% | 267,00 |
| 19.02.2025 | 9,12 | 9,33 | 9,08 | 9,08 | -1,75% | 7.837,00 |
| 18.02.2025 | 9,19 | 9,34 | 9,17 | 9,24 | 1,09% | 11.999,00 |
| 17.02.2025 | 9,04 | 9,14 | 8,96 | 9,14 | 1,94% | 2.780,00 |
| 14.02.2025 | 9,00 | 9,09 | 8,88 | 8,96 | 0,38% | 3.798,00 |
| 13.02.2025 | 8,75 | 9,05 | 8,75 | 8,93 | 1,02% | 6.501,00 |
| 12.02.2025 | 8,91 | 8,98 | 8,79 | 8,84 | -1,23% | 11.498,00 |
| 11.02.2025 | 9,10 | 9,10 | 8,95 | 8,95 | -0,69% | 10.039,00 |
| 10.02.2025 | 9,25 | 9,27 | 8,90 | 9,01 | -0,13% | 59.705,00 |
| 07.02.2025 | 8,96 | 9,05 | 8,88 | 9,02 | 0,67% | 14.824,00 |
| 06.02.2025 | 8,90 | 9,01 | 8,90 | 8,96 | -1,17% | 1.265,00 |
| 05.02.2025 | 9,10 | 9,10 | 9,00 | 9,07 | -0,55% | 608,00 |