27,775€
3,06%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,55 | 27,68 | 27,20 | 27,65 | 2,60% | - |
| 07.05.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -1,46% | - |
| 06.05.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -3,36% | - |
| 05.05.2026 | 27,55 | 28,30 | 27,55 | 28,30 | 2,35% | - |
| 04.05.2026 | 27,30 | 27,65 | 27,30 | 27,65 | 1,65% | - |
| 30.04.2026 | 26,95 | 27,20 | 26,95 | 27,20 | 1,30% | 400,00 |
| 29.04.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,56% | - |
| 28.04.2026 | 26,55 | 27,00 | 26,55 | 27,00 | 1,31% | 500,00 |
| 27.04.2026 | 26,10 | 26,65 | 26,10 | 26,65 | 2,70% | - |
| 24.04.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -2,08% | - |
| 23.04.2026 | 26,15 | 26,50 | 26,15 | 26,50 | 0,38% | - |
| 22.04.2026 | 26,25 | 26,40 | 26,25 | 26,40 | 0,38% | - |
| 21.04.2026 | 26,35 | 26,60 | 26,30 | 26,30 | -0,57% | 60,00 |
| 20.04.2026 | 25,80 | 26,45 | 25,80 | 26,45 | 1,54% | - |
| 17.04.2026 | 26,25 | 27,30 | 26,05 | 26,05 | -1,14% | 1.000,00 |
| 16.04.2026 | 25,85 | 26,35 | 25,85 | 26,35 | 1,54% | - |
| 15.04.2026 | 25,95 | 26,60 | 25,95 | 25,95 | -0,38% | 18,00 |
| 14.04.2026 | 25,50 | 26,05 | 25,50 | 26,05 | 3,37% | - |
| 13.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 10.04.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,60% | - |
| 09.04.2026 | 25,20 | 25,55 | 24,95 | 24,95 | -2,92% | 408,00 |
| 08.04.2026 | 22,60 | 25,70 | 22,60 | 25,70 | -0,39% | 25,00 |
| 07.04.2026 | 26,25 | 26,60 | 25,80 | 25,80 | -1,34% | 400,00 |
| 02.04.2026 | 24,85 | 26,55 | 24,85 | 26,15 | 4,18% | 1.325,00 |
| 01.04.2026 | 25,50 | 25,50 | 24,75 | 25,10 | -1,76% | 112,00 |
| 31.03.2026 | 25,95 | 26,15 | 25,55 | 25,55 | -1,35% | 400,00 |
| 30.03.2026 | 27,00 | 27,00 | 25,90 | 25,90 | -1,33% | 400,00 |
| 27.03.2026 | 25,90 | 26,25 | 25,90 | 26,25 | 1,55% | 200,00 |
| 26.03.2026 | 25,80 | 26,50 | 25,80 | 25,85 | 0,00% | 200,00 |
| 25.03.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -1,90% | - |
| 24.03.2026 | 25,95 | 26,35 | 25,95 | 26,35 | 2,13% | - |
| 23.03.2026 | 26,55 | 26,55 | 25,80 | 25,80 | 0,58% | 194,00 |
| 20.03.2026 | 26,85 | 27,35 | 25,65 | 25,65 | -4,47% | 46,00 |
| 19.03.2026 | 26,10 | 27,80 | 26,10 | 26,85 | 3,07% | 2.851,00 |
| 18.03.2026 | 25,00 | 26,05 | 25,00 | 26,05 | 4,20% | - |
| 17.03.2026 | 24,95 | 25,00 | 24,95 | 25,00 | 0,00% | - |
| 16.03.2026 | 24,85 | 25,55 | 24,85 | 25,00 | 1,21% | 280,00 |
| 13.03.2026 | 24,25 | 24,70 | 24,25 | 24,70 | 1,86% | - |
| 12.03.2026 | 24,80 | 25,55 | 24,25 | 24,25 | -2,22% | 196,00 |
| 11.03.2026 | 25,10 | 25,75 | 24,80 | 24,80 | -2,75% | 170,00 |
| 10.03.2026 | 25,15 | 25,60 | 25,15 | 25,50 | 0,39% | 1.000,00 |
| 09.03.2026 | 27,40 | 27,80 | 25,40 | 25,40 | -2,31% | 6.906,00 |
| 06.03.2026 | 25,60 | 26,10 | 25,60 | 26,00 | 9,94% | 400,00 |
| 03.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -1,05% | - |
| 02.03.2026 | 24,15 | 24,15 | 23,90 | 23,90 | 4,14% | 113,00 |
| 27.02.2026 | 22,80 | 22,95 | 22,80 | 22,95 | -1,08% | - |
| 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 |