9,760$
0,62%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 9,77 | 10,08 | 9,69 | 9,75 | 0,52% | 9.284.552,00 |
| 28.02.2025 | 9,68 | 9,92 | 9,54 | 9,70 | -1,52% | 7.299.209,00 |
| 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% | 1.479.328,00 |
| 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% | 1.260.029,00 |
| 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% | 2.160.499,00 |
| 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% | 1.595.278,00 |
| 24.01.2025 | 9,02 | 9,03 | 8,81 | 8,89 | -1,44% | 1.376.919,00 |
| 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% | 2.846.869,00 |
| 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% | 1.096.250,00 |
| 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 | 8,71 | 8,77 | -1,13% | 746.908,00 |
| 27.12.2024 | 8,93 | 8,96 | 8,84 | 8,87 | -1,33% | 854.625,00 |
| 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% | 1.664.104,00 |
| 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% | 3.392.931,00 |
| 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% | 1.220.465,00 |
| 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% | 2.488.566,00 |
| 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% | 1.894.484,00 |
| 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% | 945.398,00 |
| 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 | -0,45% | 1.593.785,00 |
| 21.11.2024 | 11,20 | 11,25 | 11,03 | 11,19 | -5,41% | 361.911,00 |
| 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% | 1.231.843,00 |
| 14.11.2024 | 11,88 | 12,05 | 11,86 | 11,97 | 2,31% | 853.752,00 |
| 13.11.2024 | 11,71 | 11,79 | 11,59 | 11,70 | -0,93% | 1.385.357,00 |
| 12.11.2024 | 11,95 | 12,01 | 11,76 | 11,81 | -1,58% | 1.488.147,00 |
| 11.11.2024 | 11,95 | 12,00 | 11,86 | 12,00 | 1,52% | 1.654.300,00 |
| 08.11.2024 | 11,80 | 11,87 | 11,66 | 11,82 | 0,34% | 1.157.941,00 |
| 07.11.2024 | 11,73 | 11,80 | 11,64 | 11,78 | 4,25% | 1.555.194,00 |
| 06.11.2024 | 10,95 | 11,33 | 10,95 | 11,30 | 0,09% | 1.623.525,00 |
| 05.11.2024 | 11,22 | 11,37 | 11,16 | 11,29 | 4,07% | 1.511.480,00 |
| 04.11.2024 | 10,82 | 10,93 | 10,80 | 10,85 | 0,82% | 859.616,00 |
| 01.11.2024 | 10,74 | 10,79 | 10,71 | 10,76 | 0,37% | 738.964,00 |
| 31.10.2024 | 10,71 | 10,80 | 10,66 | 10,72 | 0,19% | 1.584.508,00 |
| 30.10.2024 | 10,69 | 10,81 | 10,63 | 10,70 | -1,38% | 1.202.676,00 |
| 29.10.2024 | 10,93 | 11,00 | 10,81 | 10,85 | 2,17% | 1.784.445,00 |
| 28.10.2024 | 10,74 | 10,74 | 10,61 | 10,62 | -2,12% | 1.109.299,00 |
| 25.10.2024 | 10,92 | 10,98 | 10,82 | 10,85 | 1,31% | 1.274.018,00 |
| 24.10.2024 | 10,73 | 10,76 | 10,64 | 10,71 | 0,09% | 1.493.651,00 |
| 23.10.2024 | 10,78 | 10,78 | 10,61 | 10,70 | -2,01% | 2.079.614,00 |
| 22.10.2024 | 10,92 | 11,07 | 10,87 | 10,92 | -0,64% | 910.121,00 |
| 21.10.2024 | 11,20 | 11,21 | 10,97 | 10,99 | -2,57% | 1.024.944,00 |
| 18.10.2024 | 11,38 | 11,39 | 11,25 | 11,28 | -0,44% | 664.614,00 |
| 17.10.2024 | 11,10 | 11,35 | 11,03 | 11,33 | 0,44% | 1.057.974,00 |
| 16.10.2024 | 11,30 | 11,42 | 11,23 | 11,28 | -0,88% | 1.911.174,00 |
| 15.10.2024 | 11,42 | 11,52 | 11,33 | 11,38 | -3,15% | 1.414.938,00 |
| 14.10.2024 | 11,78 | 11,86 | 11,70 | 11,75 | -4,39% | 1.711.860,00 |
| 11.10.2024 | 12,39 | 12,40 | 12,19 | 12,29 | -0,81% | 911.350,00 |
| 10.10.2024 | 12,32 | 12,43 | 12,29 | 12,39 | 1,39% | 589.043,00 |
| 09.10.2024 | 12,30 | 12,30 | 12,16 | 12,22 | -2,86% | 1.311.760,00 |
| 08.10.2024 | 12,64 | 12,64 | 12,50 | 12,58 | -2,71% | 1.013.191,00 |
| 07.10.2024 | 13,01 | 13,09 | 12,90 | 12,93 | -0,39% | 793.655,00 |