11,285$
4,20%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,29 | 11,36 | 11,23 | 11,30 | 4,12% | 398.753,00 |
| 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 |
| 04.10.2024 | 13,09 | 13,11 | 12,93 | 12,98 | 0,08% | 911.831,00 |
| 03.10.2024 | 13,06 | 13,08 | 12,88 | 12,97 | -0,54% | 1.266.184,00 |
| 02.10.2024 | 13,09 | 13,10 | 12,97 | 13,04 | -0,95% | 1.075.392,00 |
| 01.10.2024 | 12,95 | 13,27 | 12,92 | 13,17 | -1,61% | 1.097.362,00 |
| 30.09.2024 | 13,43 | 13,44 | 13,21 | 13,38 | 1,59% | 1.232.083,00 |
| 27.09.2024 | 13,23 | 13,24 | 13,11 | 13,17 | -0,57% | 808.092,00 |
| 26.09.2024 | 13,16 | 13,30 | 13,12 | 13,25 | 2,04% | 955.855,00 |
| 25.09.2024 | 13,00 | 13,13 | 12,90 | 12,98 | -0,76% | 2.008.541,00 |
| 24.09.2024 | 13,08 | 13,10 | 12,89 | 13,08 | 7,13% | 2.214.481,00 |
| 23.09.2024 | 12,14 | 12,32 | 12,11 | 12,21 | 0,25% | 790.468,00 |
| 20.09.2024 | 12,17 | 12,32 | 12,00 | 12,18 | -2,05% | 1.697.578,00 |
| 19.09.2024 | 12,40 | 12,47 | 12,25 | 12,44 | 3,80% | 815.527,00 |
| 18.09.2024 | 11,98 | 12,17 | 11,93 | 11,98 | 0,42% | 1.132.288,00 |
| 17.09.2024 | 11,98 | 11,98 | 11,83 | 11,93 | -0,17% | 806.343,00 |
| 16.09.2024 | 11,88 | 11,96 | 11,78 | 11,95 | 2,58% | 754.442,00 |
| 13.09.2024 | 11,64 | 11,69 | 11,57 | 11,65 | 1,61% | 1.188.020,00 |
| 12.09.2024 | 11,30 | 11,66 | 11,24 | 11,47 | 2,64% | 1.972.389,00 |
| 11.09.2024 | 10,87 | 11,17 | 10,86 | 11,17 | 0,99% | 1.227.470,00 |
| 10.09.2024 | 11,35 | 11,36 | 11,01 | 11,06 | -3,32% | 2.026.804,00 |
| 09.09.2024 | 11,32 | 11,50 | 11,28 | 11,44 | 0,62% | 1.248.606,00 |
| 06.09.2024 | 11,67 | 11,68 | 11,33 | 11,37 | -1,81% | 1.355.085,00 |
| 05.09.2024 | 11,68 | 11,71 | 11,53 | 11,58 | -0,09% | 1.015.051,00 |
| 04.09.2024 | 11,64 | 11,79 | 11,56 | 11,59 | -0,77% | 1.813.521,00 |
| 03.09.2024 | 11,91 | 11,95 | 11,61 | 11,68 | -5,04% | 3.086.540,00 |
| 30.08.2024 | 12,31 | 12,40 | 12,24 | 12,30 | -0,49% | 1.977.139,00 |
| 29.08.2024 | 12,33 | 12,44 | 12,13 | 12,36 | 2,23% | 2.506.474,00 |
| 28.08.2024 | 12,25 | 12,49 | 12,08 | 12,09 | -4,12% | 3.414.593,00 |
| 27.08.2024 | 12,48 | 12,68 | 12,46 | 12,61 | 1,20% | 1.733.248,00 |
| 26.08.2024 | 12,37 | 12,49 | 12,36 | 12,46 | 1,80% | 1.148.578,00 |
| 23.08.2024 | 12,10 | 12,32 | 12,05 | 12,24 | 0,82% | 1.096.345,00 |
| 22.08.2024 | 12,21 | 12,32 | 12,13 | 12,14 | -1,06% | 734.748,00 |
| 21.08.2024 | 12,39 | 12,45 | 12,24 | 12,27 | 0,82% | 1.073.798,00 |
| 20.08.2024 | 12,13 | 12,20 | 12,04 | 12,17 | 0,08% | 679.807,00 |
| 19.08.2024 | 12,14 | 12,27 | 12,12 | 12,16 | 1,00% | 587.754,00 |
| 16.08.2024 | 12,07 | 12,10 | 11,99 | 12,04 | -0,17% | 657.451,00 |
| 15.08.2024 | 11,92 | 12,14 | 11,90 | 12,06 | 0,08% | 1.366.946,00 |
| 14.08.2024 | 12,24 | 12,31 | 11,98 | 12,05 | 0,33% | 1.774.830,00 |
| 13.08.2024 | 12,01 | 12,10 | 11,89 | 12,01 | 0,59% | 1.102.527,00 |
| 12.08.2024 | 11,80 | 12,00 | 11,74 | 11,94 | 2,31% | 914.353,00 |
| 09.08.2024 | 11,67 | 11,72 | 11,59 | 11,67 | -0,60% | 583.509,00 |
| 08.08.2024 | 11,66 | 11,76 | 11,48 | 11,74 | 1,12% | 1.062.383,00 |
| 07.08.2024 | 11,90 | 11,92 | 11,52 | 11,61 | 0,48% | 1.353.864,00 |
| 06.08.2024 | 11,17 | 11,61 | 11,09 | 11,56 | 3,73% | 2.125.583,00 |
| 05.08.2024 | 10,87 | 11,21 | 10,72 | 11,14 | -3,30% | 2.178.445,00 |
| 02.08.2024 | 11,65 | 11,67 | 11,46 | 11,52 | -3,68% | 1.693.800,00 |
| 01.08.2024 | 12,42 | 12,42 | 11,92 | 11,96 | -3,74% | 1.172.808,00 |
| 31.07.2024 | 12,41 | 12,51 | 12,38 | 12,43 | 1,35% | 1.103.178,00 |
| 30.07.2024 | 12,41 | 12,50 | 12,19 | 12,26 | -2,23% | 1.143.036,00 |
| 29.07.2024 | 12,66 | 12,73 | 12,43 | 12,54 | 0,48% | 1.095.105,00 |
| 26.07.2024 | 12,61 | 12,61 | 12,35 | 12,48 | -0,48% | 1.357.651,00 |
| 25.07.2024 | 12,88 | 12,88 | 12,50 | 12,54 | -3,20% | 1.708.104,00 |
| 24.07.2024 | 13,21 | 13,22 | 12,94 | 12,96 | -2,67% | 641.036,00 |
| 23.07.2024 | 13,17 | 13,37 | 13,12 | 13,31 | -1,26% | 981.994,00 |
| 22.07.2024 | 13,07 | 13,50 | 13,07 | 13,48 | 3,93% | 945.210,00 |
| 19.07.2024 | 12,98 | 12,99 | 12,88 | 12,97 | -1,44% | 840.810,00 |
| 18.07.2024 | 13,36 | 13,43 | 13,09 | 13,16 | -1,13% | 1.041.416,00 |
| 17.07.2024 | 13,41 | 13,48 | 13,22 | 13,31 | -0,67% | 932.377,00 |
| 16.07.2024 | 13,21 | 13,42 | 13,12 | 13,40 | 1,21% | 1.131.099,00 |
| 15.07.2024 | 13,00 | 13,28 | 12,97 | 13,24 | 0,15% | 1.089.546,00 |
| 12.07.2024 | 13,30 | 13,42 | 13,20 | 13,22 | 0,08% | 1.091.559,00 |
| 11.07.2024 | 13,02 | 13,25 | 12,93 | 13,21 | -0,68% | 1.343.359,00 |
| 10.07.2024 | 13,15 | 13,36 | 13,14 | 13,30 | 1,37% | 1.280.297,00 |
| 09.07.2024 | 13,20 | 13,29 | 13,04 | 13,12 | -0,98% | 1.606.189,00 |
| 08.07.2024 | 13,40 | 13,48 | 13,19 | 13,25 | -2,72% | 1.057.397,00 |
| 05.07.2024 | 13,91 | 13,92 | 13,55 | 13,62 | -3,54% | 980.723,00 |
| 03.07.2024 | 14,00 | 14,29 | 13,96 | 14,12 | 1,44% | 1.382.681,00 |
| 02.07.2024 | 13,91 | 14,06 | 13,88 | 13,92 | -1,28% | 1.258.707,00 |
| 01.07.2024 | 14,11 | 14,14 | 13,93 | 14,10 | 2,17% | 1.028.610,00 |
| 28.06.2024 | 13,93 | 14,00 | 13,71 | 13,80 | -0,65% | 1.473.383,00 |
| 27.06.2024 | 13,92 | 14,05 | 13,79 | 13,89 | 1,24% | 1.202.138,00 |
| 26.06.2024 | 13,52 | 13,73 | 13,50 | 13,72 | 2,46% | 1.398.634,00 |
| 25.06.2024 | 13,28 | 13,40 | 13,21 | 13,39 | -0,52% | 937.029,00 |
| 24.06.2024 | 13,45 | 13,53 | 13,42 | 13,46 | -0,37% | 646.562,00 |
| 21.06.2024 | 13,52 | 13,59 | 13,38 | 13,51 | -0,52% | 1.426.674,00 |
| 20.06.2024 | 13,51 | 13,62 | 13,41 | 13,58 | 4,30% | 956.704,00 |
| 18.06.2024 | 13,01 | 13,15 | 12,99 | 13,02 | 0,93% | 1.085.467,00 |
| 17.06.2024 | 12,68 | 12,96 | 12,67 | 12,90 | 0,39% | 1.300.006,00 |
| 14.06.2024 | 12,83 | 12,98 | 12,81 | 12,85 | -4,18% | 1.516.197,00 |