8,720$
1,16%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |