8,000$
-2,44%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 8,28 | 8,28 | 7,85 | 7,98 | -2,68% | 3.236.471,00 |
| 18.08.2025 | 8,05 | 8,23 | 8,00 | 8,20 | 2,50% | 1.470.387,00 |
| 15.08.2025 | 7,89 | 8,05 | 7,88 | 8,00 | 2,96% | 1.781.726,00 |
| 14.08.2025 | 8,26 | 8,26 | 7,74 | 7,77 | -6,05% | 2.787.361,00 |
| 13.08.2025 | 8,38 | 8,46 | 8,21 | 8,27 | -1,66% | 1.582.442,00 |
| 12.08.2025 | 8,27 | 8,46 | 8,21 | 8,41 | 1,94% | 3.628.965,00 |
| 11.08.2025 | 8,49 | 8,49 | 8,18 | 8,25 | -3,17% | 1.960.267,00 |
| 08.08.2025 | 8,89 | 8,89 | 8,49 | 8,52 | -3,40% | 2.613.790,00 |
| 07.08.2025 | 8,91 | 8,99 | 8,76 | 8,82 | -1,89% | 2.473.984,00 |
| 06.08.2025 | 8,90 | 9,05 | 8,85 | 8,99 | 1,01% | 4.892.560,00 |
| 05.08.2025 | 8,65 | 8,92 | 8,65 | 8,90 | 3,49% | 3.399.979,00 |
| 04.08.2025 | 8,40 | 8,61 | 8,39 | 8,60 | 2,75% | 2.171.199,00 |
| 01.08.2025 | 8,22 | 8,43 | 8,14 | 8,37 | 2,57% | 4.858.861,00 |
| 31.07.2025 | 8,16 | 8,34 | 8,12 | 8,16 | -1,33% | 1.737.100,00 |
| 30.07.2025 | 8,48 | 8,51 | 8,23 | 8,27 | -3,27% | 2.836.526,00 |
| 29.07.2025 | 8,51 | 8,64 | 8,44 | 8,55 | -0,23% | 2.594.339,00 |
| 28.07.2025 | 8,66 | 8,68 | 8,49 | 8,57 | -1,15% | 4.206.151,00 |
| 25.07.2025 | 8,55 | 8,72 | 8,47 | 8,67 | 0,58% | 5.014.198,00 |
| 24.07.2025 | 8,58 | 8,65 | 8,47 | 8,62 | 2,25% | 3.228.593,00 |
| 23.07.2025 | 8,47 | 8,49 | 8,37 | 8,43 | 0,48% | 2.131.476,00 |
| 22.07.2025 | 8,25 | 8,43 | 8,21 | 8,39 | 2,69% | 5.051.207,00 |
| 21.07.2025 | 8,23 | 8,23 | 8,07 | 8,17 | -0,73% | 3.578.035,00 |
| 18.07.2025 | 8,39 | 8,40 | 8,21 | 8,23 | -1,44% | 4.833.476,00 |
| 17.07.2025 | 8,12 | 8,39 | 8,11 | 8,35 | 2,83% | 2.263.050,00 |
| 16.07.2025 | 8,23 | 8,27 | 8,05 | 8,12 | -0,98% | 2.376.252,00 |
| 15.07.2025 | 8,25 | 8,29 | 8,05 | 8,20 | -0,61% | 3.719.750,00 |
| 14.07.2025 | 8,40 | 8,41 | 8,22 | 8,25 | -1,90% | 3.332.066,00 |
| 11.07.2025 | 8,32 | 8,42 | 8,22 | 8,41 | 2,94% | 2.352.230,00 |
| 10.07.2025 | 7,82 | 8,27 | 7,82 | 8,17 | 5,15% | 5.168.313,00 |
| 09.07.2025 | 7,95 | 7,96 | 7,76 | 7,77 | -2,63% | 3.632.162,00 |
| 08.07.2025 | 8,00 | 8,05 | 7,91 | 7,98 | 0,50% | 3.591.628,00 |
| 07.07.2025 | 7,93 | 8,08 | 7,88 | 7,94 | 0,00% | 2.164.287,00 |
| 03.07.2025 | 7,90 | 8,01 | 7,83 | 7,94 | 1,40% | 4.080.147,00 |
| 02.07.2025 | 7,62 | 7,86 | 7,60 | 7,83 | 5,38% | 3.854.998,00 |
| 01.07.2025 | 7,35 | 7,54 | 7,28 | 7,43 | 1,50% | 1.587.039,00 |
| 30.06.2025 | 7,45 | 7,45 | 7,26 | 7,32 | -2,14% | 2.084.657,00 |
| 27.06.2025 | 7,54 | 7,61 | 7,42 | 7,48 | -0,53% | 3.851.361,00 |
| 26.06.2025 | 7,60 | 7,64 | 7,50 | 7,52 | -1,18% | 1.356.580,00 |
| 25.06.2025 | 7,55 | 7,66 | 7,51 | 7,61 | 0,93% | 1.332.381,00 |
| 24.06.2025 | 7,52 | 7,65 | 7,49 | 7,54 | -0,92% | 1.879.360,00 |
| 23.06.2025 | 7,66 | 7,74 | 7,59 | 7,61 | -0,26% | 1.767.704,00 |
| 20.06.2025 | 7,79 | 7,80 | 7,61 | 7,63 | -2,55% | 1.915.465,00 |
| 18.06.2025 | 7,85 | 7,90 | 7,80 | 7,83 | -0,25% | 1.066.484,00 |
| 17.06.2025 | 7,93 | 7,96 | 7,79 | 7,85 | -0,51% | 1.901.630,00 |
| 16.06.2025 | 7,91 | 7,97 | 7,80 | 7,89 | -0,88% | 1.500.167,00 |
| 13.06.2025 | 7,93 | 7,98 | 7,82 | 7,96 | 0,76% | 1.700.549,00 |
| 12.06.2025 | 7,90 | 7,97 | 7,86 | 7,90 | 1,02% | 1.420.456,00 |
| 11.06.2025 | 7,72 | 7,88 | 7,71 | 7,82 | 1,56% | 2.039.403,00 |
| 10.06.2025 | 7,68 | 7,75 | 7,64 | 7,70 | 0,13% | 1.723.940,00 |
| 09.06.2025 | 7,71 | 7,75 | 7,63 | 7,69 | -0,13% | 1.202.001,00 |
| 06.06.2025 | 7,81 | 7,82 | 7,64 | 7,70 | -0,52% | 1.381.974,00 |
| 05.06.2025 | 7,76 | 7,80 | 7,68 | 7,74 | 0,52% | 1.753.323,00 |
| 04.06.2025 | 7,69 | 7,79 | 7,68 | 7,70 | 0,39% | 1.900.452,00 |
| 03.06.2025 | 7,63 | 7,71 | 7,47 | 7,67 | -1,29% | 2.189.209,00 |
| 02.06.2025 | 7,68 | 7,84 | 7,62 | 7,77 | 0,91% | 2.304.831,00 |
| 30.05.2025 | 7,70 | 7,77 | 7,59 | 7,70 | 3,22% | 5.642.818,00 |
| 29.05.2025 | 7,40 | 7,55 | 7,35 | 7,46 | 4,04% | 3.381.967,00 |
| 28.05.2025 | 7,24 | 7,24 | 7,12 | 7,17 | -1,51% | 2.128.868,00 |
| 27.05.2025 | 7,29 | 7,30 | 7,19 | 7,28 | 0,69% | 2.077.569,00 |
| 23.05.2025 | 7,08 | 7,26 | 7,05 | 7,23 | 0,84% | 2.323.195,00 |
| 22.05.2025 | 7,49 | 7,53 | 7,16 | 7,17 | -4,91% | 3.256.586,00 |
| 21.05.2025 | 7,54 | 7,67 | 7,48 | 7,54 | -3,21% | 2.907.078,00 |
| 20.05.2025 | 7,96 | 7,96 | 7,78 | 7,79 | -2,50% | 2.094.530,00 |
| 19.05.2025 | 7,98 | 8,05 | 7,89 | 7,99 | -0,87% | 1.887.339,00 |
| 16.05.2025 | 8,08 | 8,13 | 7,94 | 8,06 | 0,88% | 1.736.512,00 |
| 15.05.2025 | 7,92 | 8,04 | 7,86 | 7,99 | -0,99% | 1.683.123,00 |
| 14.05.2025 | 7,99 | 8,11 | 7,98 | 8,07 | 1,51% | 2.192.235,00 |
| 13.05.2025 | 7,92 | 8,01 | 7,89 | 7,95 | 0,63% | 1.565.906,00 |
| 12.05.2025 | 7,89 | 7,99 | 7,79 | 7,90 | 5,61% | 2.453.429,00 |
| 09.05.2025 | 7,65 | 7,70 | 7,48 | 7,48 | -1,97% | 2.067.347,00 |
| 08.05.2025 | 7,63 | 7,71 | 7,59 | 7,63 | 0,00% | 1.847.134,00 |
| 07.05.2025 | 7,73 | 7,73 | 7,59 | 7,63 | -1,29% | 1.784.074,00 |
| 06.05.2025 | 7,79 | 7,89 | 7,69 | 7,73 | -1,78% | 2.024.155,00 |
| 05.05.2025 | 7,90 | 7,98 | 7,85 | 7,87 | 0,64% | 1.389.835,00 |
| 02.05.2025 | 7,91 | 7,95 | 7,75 | 7,82 | 2,09% | 1.787.270,00 |
| 01.05.2025 | 7,77 | 7,82 | 7,63 | 7,66 | -0,78% | 1.674.613,00 |
| 30.04.2025 | 7,57 | 7,74 | 7,54 | 7,72 | 0,65% | 2.005.571,00 |
| 29.04.2025 | 7,57 | 7,76 | 7,56 | 7,67 | 1,59% | 1.979.333,00 |
| 28.04.2025 | 7,60 | 7,68 | 7,49 | 7,55 | -2,83% | 3.416.830,00 |
| 25.04.2025 | 7,60 | 7,79 | 7,53 | 7,77 | 0,39% | 3.203.290,00 |
| 24.04.2025 | 7,65 | 7,75 | 7,50 | 7,74 | 1,18% | 2.379.448,00 |
| 23.04.2025 | 7,53 | 7,72 | 7,40 | 7,65 | 8,66% | 10.634.363,00 |
| 22.04.2025 | 7,11 | 7,15 | 7,02 | 7,04 | -1,12% | 2.509.600,00 |
| 21.04.2025 | 7,09 | 7,16 | 6,99 | 7,12 | -0,56% | 2.141.967,00 |
| 17.04.2025 | 7,07 | 7,22 | 7,07 | 7,16 | 1,85% | 1.798.450,00 |
| 16.04.2025 | 7,08 | 7,13 | 6,94 | 7,03 | -0,71% | 1.593.435,00 |
| 15.04.2025 | 7,24 | 7,32 | 7,04 | 7,08 | -2,88% | 2.942.881,00 |
| 14.04.2025 | 7,49 | 7,49 | 7,20 | 7,29 | -1,35% | 2.479.547,00 |
| 11.04.2025 | 7,01 | 7,44 | 7,01 | 7,39 | 7,88% | 4.749.920,00 |
| 10.04.2025 | 6,92 | 6,98 | 6,73 | 6,85 | -2,84% | 6.777.120,00 |
| 09.04.2025 | 6,41 | 7,16 | 6,27 | 7,05 | 8,29% | 7.608.426,00 |
| 08.04.2025 | 7,13 | 7,14 | 6,40 | 6,51 | -10,21% | 6.679.674,00 |
| 07.04.2025 | 6,62 | 7,40 | 6,51 | 7,25 | 11,88% | 6.676.491,00 |
| 04.04.2025 | 7,05 | 7,16 | 6,37 | 6,48 | -19,80% | 12.283.357,00 |
| 03.04.2025 | 8,22 | 8,27 | 8,02 | 8,08 | -3,69% | 8.514.095,00 |
| 02.04.2025 | 8,31 | 8,40 | 8,29 | 8,39 | 0,96% | 3.525.708,00 |
| 01.04.2025 | 8,08 | 8,37 | 8,07 | 8,31 | 4,14% | 4.867.022,00 |
| 31.03.2025 | 8,07 | 8,09 | 7,87 | 7,98 | -4,55% | 3.374.312,00 |
| 28.03.2025 | 8,27 | 8,48 | 8,23 | 8,36 | 2,70% | 6.950.495,00 |
| 27.03.2025 | 8,00 | 8,33 | 7,94 | 8,14 | 1,75% | 7.162.570,00 |