21,525€
2,01%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 21,75 | 21,95 | 21,45 | 21,45 | -1,38% | 100,00 |
| 01.10.2025 | 21,35 | 21,75 | 21,35 | 21,75 | 1,87% | 1.100,00 |
| 30.09.2025 | 21,40 | 21,40 | 21,35 | 21,35 | -0,23% | - |
| 29.09.2025 | 21,55 | 21,55 | 21,40 | 21,40 | -0,70% | 100,00 |
| 26.09.2025 | 21,55 | 21,75 | 21,55 | 21,55 | 0,23% | 35,00 |
| 25.09.2025 | 21,55 | 21,75 | 21,50 | 21,50 | 1,18% | 250,00 |
| 24.09.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | - |
| 23.09.2025 | 20,80 | 21,15 | 20,80 | 21,15 | 1,68% | 260,00 |
| 22.09.2025 | 21,65 | 21,65 | 20,80 | 20,80 | -1,65% | 550,00 |
| 19.09.2025 | 21,25 | 21,25 | 21,15 | 21,15 | -0,47% | - |
| 18.09.2025 | 21,05 | 21,25 | 21,05 | 21,25 | 2,16% | - |
| 17.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
| 16.09.2025 | 21,10 | 21,45 | 20,85 | 20,85 | -0,71% | 700,00 |
| 15.09.2025 | 21,30 | 21,30 | 21,00 | 21,00 | -1,18% | - |
| 12.09.2025 | 21,45 | 21,45 | 21,25 | 21,25 | -0,35% | 200,00 |
| 11.09.2025 | 21,35 | 21,35 | 20,70 | 21,33 | -0,12% | 100,00 |
| 10.09.2025 | 21,50 | 21,50 | 21,35 | 21,35 | -4,04% | 200,00 |
| 05.09.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 04.09.2025 | 22,20 | 22,30 | 22,05 | 22,25 | -1,77% | 6.698,00 |
| 03.09.2025 | 22,75 | 22,75 | 22,65 | 22,65 | 0,00% | - |
| 02.09.2025 | 22,80 | 22,90 | 22,65 | 22,65 | -0,44% | 5,00 |
| 01.09.2025 | 23,40 | 23,40 | 22,75 | 22,75 | -2,36% | 1.000,00 |
| 29.08.2025 | 23,45 | 23,45 | 23,30 | 23,30 | -0,43% | - |
| 28.08.2025 | 22,90 | 23,45 | 22,90 | 23,40 | 2,18% | 10,00 |
| 27.08.2025 | 22,80 | 23,20 | 22,80 | 22,90 | 0,66% | 62,00 |
| 26.08.2025 | 22,80 | 22,80 | 22,75 | 22,75 | -1,30% | - |
| 25.08.2025 | 22,75 | 23,05 | 22,75 | 23,05 | 0,44% | - |
| 22.08.2025 | 22,75 | 22,95 | 22,65 | 22,95 | 1,10% | 1.575,00 |
| 21.08.2025 | 21,95 | 22,70 | 21,95 | 22,70 | 3,42% | 60,00 |
| 20.08.2025 | 21,30 | 21,95 | 20,35 | 21,95 | 3,29% | 130,00 |
| 19.08.2025 | 21,50 | 21,50 | 21,25 | 21,25 | -1,16% | - |
| 18.08.2025 | 21,25 | 21,50 | 21,25 | 21,50 | 1,42% | - |
| 15.08.2025 | 21,50 | 21,50 | 21,20 | 21,20 | -0,93% | - |
| 14.08.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -1,38% | - |
| 13.08.2025 | 21,65 | 21,70 | 21,60 | 21,70 | 0,46% | 100,00 |
| 12.08.2025 | 21,55 | 21,60 | 21,55 | 21,60 | 0,70% | - |
| 11.08.2025 | 21,50 | 21,50 | 21,45 | 21,45 | -0,69% | - |
| 08.08.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,70% | - |
| 07.08.2025 | 21,70 | 21,70 | 21,45 | 21,45 | -0,69% | 50,00 |
| 06.08.2025 | 22,05 | 22,20 | 21,60 | 21,60 | -1,37% | 10,00 |
| 05.08.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 1,15% | - |
| 04.08.2025 | 21,50 | 21,80 | 21,50 | 21,65 | -0,46% | 51,00 |
| 01.08.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | 450,00 |
| 31.07.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,23% | - |
| 30.07.2025 | 22,05 | 22,05 | 21,75 | 21,75 | -1,14% | - |
| 29.07.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 6,28% | 60,00 |
| 28.07.2025 | 19,78 | 21,00 | 19,78 | 20,70 | 7,14% | 148,00 |
| 25.07.2025 | 19,42 | 19,52 | 19,32 | 19,32 | -0,41% | - |
| 24.07.2025 | 19,46 | 19,52 | 19,40 | 19,40 | -0,31% | 450,00 |
| 23.07.2025 | 19,60 | 19,64 | 19,46 | 19,46 | 0,31% | 9,00 |
| 22.07.2025 | 19,42 | 19,42 | 19,20 | 19,40 | 0,00% | - |
| 21.07.2025 | 19,60 | 19,62 | 19,40 | 19,40 | 0,52% | 100,00 |
| 18.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,42% | - |
| 17.07.2025 | 18,86 | 19,48 | 18,86 | 19,22 | 2,02% | 3,00 |
| 16.07.2025 | 18,70 | 18,84 | 18,70 | 18,84 | 0,53% | - |
| 15.07.2025 | 19,34 | 19,34 | 18,74 | 18,74 | -2,80% | - |
| 14.07.2025 | 19,54 | 19,62 | 19,28 | 19,28 | -0,10% | 55,00 |
| 11.07.2025 | 19,34 | 19,34 | 19,30 | 19,30 | -0,31% | - |
| 10.07.2025 | 19,18 | 19,36 | 19,18 | 19,36 | -1,63% | - |
| 09.07.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,00% | - |
| 08.07.2025 | 19,64 | 19,88 | 19,64 | 19,68 | 0,61% | 200,00 |
| 07.07.2025 | 19,22 | 19,56 | 19,22 | 19,56 | 2,19% | - |
| 04.07.2025 | 19,22 | 19,22 | 19,14 | 19,14 | -0,83% | - |
| 03.07.2025 | 18,92 | 19,30 | 18,92 | 19,30 | 2,12% | 200,00 |
| 02.07.2025 | 18,76 | 18,90 | 18,76 | 18,90 | 2,38% | 100,00 |
| 01.07.2025 | 18,66 | 18,66 | 18,46 | 18,46 | -5,33% | 25,00 |
| 30.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,31% | 100,00 |
| 27.06.2025 | 19,88 | 19,88 | 19,44 | 19,44 | -1,72% | 140,00 |
| 26.06.2025 | 20,05 | 20,05 | 19,78 | 19,78 | -1,84% | - |
| 25.06.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,25% | - |
| 24.06.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -5,16% | - |
| 23.06.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 3,40% | 90,00 |
| 20.06.2025 | 20,65 | 20,65 | 20,50 | 20,60 | -0,48% | 100,00 |
| 19.06.2025 | 21,05 | 21,05 | 20,70 | 20,70 | -2,59% | - |
| 18.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | - |
| 17.06.2025 | 21,05 | 21,15 | 21,05 | 21,15 | 0,71% | - |
| 16.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 13.06.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,73% | - |
| 12.06.2025 | 20,50 | 20,65 | 20,50 | 20,65 | 0,49% | - |
| 11.06.2025 | 20,20 | 20,60 | 20,20 | 20,55 | 1,73% | 50,00 |
| 10.06.2025 | 20,65 | 20,65 | 20,20 | 20,20 | -2,42% | - |
| 09.06.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 0,24% | - |
| 06.06.2025 | 20,45 | 20,90 | 20,45 | 20,65 | -0,72% | 15,00 |
| 05.06.2025 | 19,56 | 21,30 | 19,56 | 20,80 | -4,15% | 1.780,00 |
| 04.06.2025 | 21,45 | 21,70 | 21,45 | 21,70 | 1,88% | - |
| 03.06.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 1,19% | - |
| 02.06.2025 | 20,85 | 21,05 | 20,85 | 21,05 | 0,96% | - |
| 30.05.2025 | 20,90 | 20,90 | 20,75 | 20,85 | 0,24% | 500,00 |
| 29.05.2025 | 21,30 | 21,30 | 20,80 | 20,80 | -0,95% | - |
| 28.05.2025 | 20,35 | 21,00 | 20,30 | 21,00 | 3,19% | 180,00 |
| 27.05.2025 | 20,15 | 20,60 | 20,15 | 20,35 | 0,99% | 6,00 |
| 26.05.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 1,56% | - |