23,025€
-0,75%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 22,80 | 23,20 | 22,80 | 23,20 | -0,64% | 700,00 |
| 25.02.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,21% | - |
| 24.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,21% | - |
| 23.02.2026 | 23,10 | 23,35 | 23,10 | 23,35 | 0,86% | - |
| 20.02.2026 | 22,80 | 23,15 | 22,80 | 23,15 | 1,31% | - |
| 19.02.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -0,44% | - |
| 18.02.2026 | 22,50 | 22,95 | 22,50 | 22,95 | 1,10% | - |
| 17.02.2026 | 21,75 | 22,90 | 21,75 | 22,70 | 3,65% | 400,00 |
| 16.02.2026 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 13.02.2026 | 21,35 | 21,80 | 21,35 | 21,80 | 2,11% | - |
| 12.02.2026 | 21,95 | 21,95 | 21,35 | 21,35 | -2,29% | 460,00 |
| 11.02.2026 | 22,10 | 22,90 | 21,75 | 21,85 | -1,58% | 1.993,00 |
| 10.02.2026 | 22,10 | 22,50 | 22,10 | 22,20 | 0,45% | 100,00 |
| 09.02.2026 | 22,15 | 22,15 | 22,10 | 22,10 | -0,23% | - |
| 06.02.2026 | 21,85 | 22,15 | 21,85 | 22,15 | 0,68% | 120,00 |
| 05.02.2026 | 22,05 | 22,05 | 22,00 | 22,00 | -0,45% | - |
| 04.02.2026 | 22,40 | 22,40 | 22,10 | 22,10 | -1,34% | - |
| 03.02.2026 | 22,45 | 22,45 | 22,40 | 22,40 | -0,44% | - |
| 02.02.2026 | 22,15 | 22,80 | 22,15 | 22,50 | 0,90% | 155,00 |
| 30.01.2026 | 22,00 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 29.01.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 0,00% | - |
| 28.01.2026 | 21,65 | 22,10 | 21,65 | 22,10 | 2,08% | - |
| 27.01.2026 | 21,95 | 21,95 | 21,65 | 21,65 | -1,59% | - |
| 26.01.2026 | 22,05 | 22,05 | 22,00 | 22,00 | -0,68% | - |
| 23.01.2026 | 22,55 | 22,70 | 22,15 | 22,15 | -1,77% | 500,00 |
| 22.01.2026 | 22,80 | 22,80 | 22,55 | 22,55 | -1,10% | 200,00 |
| 21.01.2026 | 22,50 | 22,80 | 22,50 | 22,80 | 1,11% | 10,00 |
| 20.01.2026 | 23,00 | 23,00 | 22,55 | 22,55 | -2,38% | - |
| 19.01.2026 | 22,65 | 24,05 | 22,65 | 23,10 | 0,00% | 30,00 |
| 16.01.2026 | 23,15 | 23,15 | 23,05 | 23,10 | -0,86% | 60,00 |
| 15.01.2026 | 22,95 | 23,30 | 22,95 | 23,30 | 1,08% | 15,00 |
| 14.01.2026 | 23,40 | 23,40 | 22,80 | 23,05 | 0,22% | 35,00 |
| 13.01.2026 | 22,15 | 23,15 | 22,15 | 23,00 | 4,07% | 600,00 |
| 12.01.2026 | 21,80 | 22,10 | 21,80 | 22,10 | 0,91% | - |
| 09.01.2026 | 21,85 | 21,90 | 21,85 | 21,90 | 0,00% | - |
| 08.01.2026 | 21,95 | 21,95 | 21,90 | 21,90 | 0,23% | 50,00 |
| 07.01.2026 | 21,15 | 21,85 | 21,15 | 21,85 | 3,31% | - |
| 06.01.2026 | 21,00 | 21,15 | 21,00 | 21,15 | 0,95% | 628,00 |
| 05.01.2026 | 21,05 | 21,55 | 20,95 | 20,95 | 0,24% | 366,00 |
| 02.01.2026 | 21,15 | 21,45 | 20,90 | 20,90 | -0,95% | 200,00 |
| 30.12.2025 | 20,95 | 21,10 | 20,95 | 21,10 | 0,48% | - |
| 29.12.2025 | 20,75 | 21,00 | 20,55 | 21,00 | 2,19% | 1.817,00 |
| 23.12.2025 | 21,05 | 21,05 | 20,55 | 20,55 | -2,14% | 2.600,00 |
| 22.12.2025 | 21,45 | 21,45 | 21,00 | 21,00 | -1,87% | 450,00 |
| 19.12.2025 | 21,50 | 21,50 | 21,40 | 21,40 | -0,93% | - |
| 18.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.12.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 16.12.2025 | 21,60 | 21,60 | 21,45 | 21,50 | -0,46% | 250,00 |
| 15.12.2025 | 21,70 | 21,95 | 21,60 | 21,60 | -0,92% | 14,00 |
| 12.12.2025 | 21,55 | 21,80 | 21,55 | 21,80 | 1,40% | - |
| 11.12.2025 | 21,55 | 21,55 | 21,50 | 21,50 | -0,23% | 100,00 |
| 10.12.2025 | 21,75 | 21,75 | 21,55 | 21,55 | -0,92% | - |
| 09.12.2025 | 21,70 | 21,75 | 21,70 | 21,75 | 0,23% | 175,00 |
| 08.12.2025 | 21,60 | 22,00 | 21,60 | 21,70 | -0,46% | 818,00 |
| 05.12.2025 | 22,10 | 22,10 | 21,80 | 21,80 | -1,58% | 241,00 |
| 04.12.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | - |
| 03.12.2025 | 21,75 | 22,15 | 21,75 | 22,15 | 2,31% | - |
| 02.12.2025 | 21,60 | 21,65 | 21,60 | 21,65 | -0,23% | - |
| 01.12.2025 | 21,80 | 22,55 | 21,70 | 21,70 | 0,70% | 60,00 |
| 28.11.2025 | 22,60 | 22,60 | 21,55 | 21,55 | -4,86% | - |
| 27.11.2025 | 22,60 | 23,00 | 22,60 | 22,65 | 0,00% | 350,00 |
| 26.11.2025 | 22,70 | 23,20 | 22,65 | 22,65 | -0,66% | 200,00 |
| 25.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,22% | - |
| 24.11.2025 | 23,30 | 23,30 | 22,85 | 22,85 | -1,93% | - |
| 21.11.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 1,97% | - |
| 20.11.2025 | 22,95 | 22,95 | 22,85 | 22,85 | -0,65% | - |
| 19.11.2025 | 22,85 | 23,15 | 22,85 | 23,00 | 0,66% | 200,00 |
| 18.11.2025 | 22,80 | 23,00 | 22,80 | 22,85 | 0,44% | 270,00 |
| 17.11.2025 | 22,65 | 22,75 | 22,45 | 22,75 | 0,89% | 625,00 |
| 14.11.2025 | 22,30 | 22,60 | 22,30 | 22,55 | 1,81% | 400,00 |
| 13.11.2025 | 21,55 | 22,15 | 21,55 | 22,15 | 3,26% | 25,00 |
| 12.11.2025 | 22,85 | 22,85 | 21,00 | 21,45 | -6,13% | 700,00 |
| 11.11.2025 | 23,25 | 23,25 | 22,85 | 22,85 | -1,51% | - |
| 10.11.2025 | 22,90 | 23,20 | 22,90 | 23,20 | 1,75% | - |
| 07.11.2025 | 22,85 | 23,05 | 22,80 | 22,80 | 0,00% | 9,00 |
| 06.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 2,24% | - |
| 05.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 04.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 03.11.2025 | 22,45 | 22,50 | 22,00 | 22,00 | -2,00% | 225,00 |
| 31.10.2025 | 22,25 | 22,45 | 22,25 | 22,45 | 1,13% | - |
| 30.10.2025 | 22,05 | 22,20 | 22,05 | 22,20 | 0,68% | - |
| 29.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
| 28.10.2025 | 21,45 | 21,95 | 21,45 | 21,95 | 2,33% | - |
| 27.10.2025 | 21,40 | 21,45 | 21,40 | 21,45 | 0,47% | - |
| 24.10.2025 | 21,70 | 21,70 | 21,35 | 21,35 | -1,61% | - |
| 23.10.2025 | 21,70 | 21,95 | 21,70 | 21,70 | 0,00% | 200,00 |
| 22.10.2025 | 21,20 | 21,70 | 21,20 | 21,70 | 2,12% | - |
| 21.10.2025 | 21,65 | 21,65 | 21,25 | 21,25 | -1,85% | 85,00 |
| 20.10.2025 | 21,45 | 21,75 | 21,45 | 21,65 | 0,93% | 400,00 |
| 17.10.2025 | 21,00 | 21,45 | 21,00 | 21,45 | 1,66% | - |
| 16.10.2025 | 21,40 | 21,60 | 21,10 | 21,10 | -1,63% | 6.000,00 |
| 15.10.2025 | 21,05 | 21,45 | 21,05 | 21,45 | 1,66% | - |
| 14.10.2025 | 21,20 | 21,20 | 21,10 | 21,10 | 0,72% | 20,00 |
| 13.10.2025 | 20,95 | 21,25 | 20,95 | 20,95 | -0,48% | 100,00 |
| 10.10.2025 | 21,40 | 21,40 | 21,05 | 21,05 | -1,64% | 100,00 |
| 09.10.2025 | 21,55 | 21,60 | 21,40 | 21,40 | -0,47% | 170,00 |
| 08.10.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,69% | 1,00 |
| 07.10.2025 | 21,60 | 21,90 | 21,60 | 21,65 | 0,23% | 559,00 |
| 06.10.2025 | 21,85 | 22,00 | 21,60 | 21,60 | -0,92% | 285,00 |
| 03.10.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 1,63% | 50,00 |