27,250€
1,30%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid:
Ask:
Aktienkurse zur FLEX LNG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,19% | - |
| 28.09.2026 | 26,65 | 26,90 | 26,65 | 26,90 | -0,19% | - |
| 25.09.2026 | 27,10 | 27,10 | 26,95 | 26,95 | -0,92% | - |
| 24.09.2026 | 26,85 | 27,20 | 26,85 | 27,20 | 0,55% | - |
| 23.09.2026 | 27,20 | 27,20 | 27,05 | 27,05 | -0,92% | - |
| 22.09.2026 | 27,65 | 27,65 | 27,30 | 27,30 | -1,80% | - |
| 21.09.2026 | 28,05 | 28,05 | 27,80 | 27,80 | -0,54% | - |
| 18.09.2026 | 28,10 | 28,10 | 27,95 | 27,95 | -0,71% | - |
| 17.09.2026 | 28,00 | 28,15 | 28,00 | 28,15 | 0,72% | - |
| 16.09.2026 | 27,80 | 27,95 | 27,80 | 27,95 | 0,36% | - |
| 15.09.2026 | 27,30 | 27,85 | 27,30 | 27,85 | 1,46% | - |
| 14.09.2026 | 27,50 | 27,55 | 27,45 | 27,45 | 0,92% | - |
| 11.09.2026 | 27,05 | 27,20 | 27,05 | 27,20 | 0,55% | - |
| 10.09.2026 | 26,60 | 27,35 | 26,60 | 27,05 | 1,31% | 187,00 |
| 09.09.2026 | 26,50 | 27,05 | 26,50 | 26,70 | 0,38% | 575,00 |
| 08.09.2026 | 27,20 | 27,20 | 26,60 | 26,60 | -2,74% | - |
| 07.09.2026 | 27,10 | 27,35 | 27,10 | 27,35 | 1,67% | - |
| 04.09.2026 | 26,60 | 27,15 | 26,60 | 26,90 | 0,19% | 72,00 |
| 03.09.2026 | 26,75 | 26,85 | 26,75 | 26,85 | -1,83% | 100,00 |
| 02.09.2026 | 27,00 | 27,70 | 27,00 | 27,35 | -1,44% | 380,00 |
| 01.09.2026 | 27,65 | 27,75 | 27,65 | 27,75 | 2,78% | 604,00 |
| 31.08.2026 | 27,60 | 28,00 | 27,00 | 27,00 | -1,10% | 2.225,00 |
| 28.08.2026 | 26,70 | 28,30 | 26,70 | 27,30 | 2,25% | 370,00 |
| 27.08.2026 | 26,80 | 27,10 | 26,70 | 26,70 | 1,52% | 974,00 |
| 26.08.2026 | 27,10 | 27,10 | 26,30 | 26,30 | -4,71% | 200,00 |
| 25.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 180,00 |
| 24.08.2026 | 27,30 | 28,00 | 27,30 | 28,00 | 2,38% | 500,00 |
| 21.08.2026 | 27,20 | 27,35 | 27,20 | 27,35 | -0,73% | - |
| 20.08.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 0,55% | - |
| 19.08.2026 | 27,05 | 27,40 | 27,05 | 27,40 | 0,00% | 100,00 |
| 18.08.2026 | 26,60 | 27,60 | 26,60 | 27,40 | 3,40% | 400,00 |
| 17.08.2026 | 26,30 | 26,50 | 26,30 | 26,50 | 0,00% | - |
| 14.08.2026 | 26,00 | 26,50 | 26,00 | 26,50 | 4,33% | - |
| 13.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 12.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 11.08.2026 | 26,00 | 26,00 | 25,40 | 25,40 | -3,05% | 75,00 |
| 10.08.2026 | 26,45 | 26,45 | 26,20 | 26,20 | -2,06% | - |
| 07.08.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 3,08% | - |
| 06.08.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -2,08% | - |
| 05.08.2026 | 26,25 | 26,50 | 26,25 | 26,50 | 0,76% | 35,00 |
| 04.08.2026 | 26,55 | 26,55 | 26,30 | 26,30 | -2,59% | 50,00 |
| 03.08.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,19% | 50,00 |
| 31.07.2026 | 26,90 | 26,95 | 26,90 | 26,95 | -0,92% | - |
| 30.07.2026 | 27,05 | 27,20 | 27,05 | 27,20 | 1,30% | 40,00 |
| 29.07.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 1,13% | - |
| 28.07.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -2,57% | - |
| 27.07.2026 | 26,95 | 27,25 | 26,95 | 27,25 | 1,68% | 24,00 |
| 24.07.2026 | 26,65 | 26,80 | 26,65 | 26,80 | 0,56% | - |
| 23.07.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -1,84% | - |
| 22.07.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,93% | - |
| 21.07.2026 | 26,60 | 26,90 | 26,60 | 26,90 | 0,94% | 100,00 |
| 20.07.2026 | 26,50 | 26,65 | 26,50 | 26,65 | 0,19% | - |
| 17.07.2026 | 26,90 | 26,90 | 26,60 | 26,60 | -0,56% | - |
| 16.07.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -2,19% | - |
| 15.07.2026 | 26,70 | 27,35 | 26,70 | 27,35 | -0,55% | 30,00 |
| 14.07.2026 | 26,15 | 27,50 | 26,15 | 27,50 | 3,97% | 1.000,00 |
| 13.07.2026 | 25,95 | 26,45 | 25,95 | 26,45 | 1,34% | - |
| 10.07.2026 | 25,35 | 26,10 | 25,35 | 26,10 | -3,15% | - |
| 09.07.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -0,37% | - |
| 08.07.2026 | 26,25 | 27,25 | 26,25 | 27,05 | 3,64% | 75,00 |
| 07.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 06.07.2026 | 24,70 | 26,10 | 24,70 | 26,10 | 5,24% | - |
| 03.07.2026 | 25,35 | 25,35 | 24,80 | 24,80 | -0,20% | 9,00 |
| 02.07.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 1,84% | - |
| 01.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 30.06.2026 | 25,45 | 25,45 | 24,50 | 24,50 | -3,54% | 200,00 |
| 29.06.2026 | 25,70 | 25,70 | 25,40 | 25,40 | -0,20% | - |
| 26.06.2026 | 26,00 | 26,00 | 25,45 | 25,45 | -4,50% | 500,00 |
| 25.06.2026 | 26,50 | 26,65 | 26,50 | 26,65 | -0,74% | 2.100,00 |
| 24.06.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,37% | - |
| 23.06.2026 | 26,20 | 26,95 | 26,20 | 26,95 | 1,89% | 302,00 |
| 22.06.2026 | 24,15 | 26,45 | 24,15 | 26,45 | 1,34% | 500,00 |
| 19.06.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 1,95% | 100,00 |
| 18.06.2026 | 26,00 | 26,60 | 25,60 | 25,60 | -2,48% | 50,00 |
| 17.06.2026 | 25,75 | 26,25 | 25,70 | 26,25 | 1,55% | 250,00 |
| 16.06.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -0,77% | - |
| 15.06.2026 | 25,90 | 26,05 | 25,90 | 26,05 | -0,19% | - |
| 12.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 11.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 10.06.2026 | 25,45 | 26,00 | 25,45 | 26,00 | 1,96% | 200,00 |
| 09.06.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,58% | - |
| 08.06.2026 | 25,45 | 25,65 | 25,45 | 25,65 | 0,00% | - |
| 05.06.2026 | 25,20 | 25,85 | 25,20 | 25,65 | 0,39% | 650,00 |
| 04.06.2026 | 25,35 | 25,55 | 25,35 | 25,55 | 0,20% | 88,00 |
| 03.06.2026 | 25,95 | 26,30 | 25,50 | 25,50 | -1,73% | 200,00 |
| 02.06.2026 | 25,80 | 26,60 | 25,80 | 25,95 | 1,17% | 200,00 |
| 01.06.2026 | 25,10 | 25,65 | 25,10 | 25,65 | 1,79% | 100,00 |
| 29.05.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -4,18% | - |
| 28.05.2026 | 26,75 | 26,75 | 26,30 | 26,30 | -1,68% | - |
| 27.05.2026 | 27,00 | 27,00 | 26,75 | 26,75 | -0,74% | - |
| 26.05.2026 | 27,40 | 27,95 | 26,95 | 26,95 | -1,82% | 250,00 |
| 25.05.2026 | 27,40 | 27,45 | 27,40 | 27,45 | 0,55% | - |
| 22.05.2026 | 27,80 | 28,40 | 27,30 | 27,30 | -1,80% | 80,00 |
| 21.05.2026 | 27,90 | 27,90 | 27,80 | 27,80 | -0,71% | - |
| 20.05.2026 | 27,80 | 28,30 | 27,80 | 28,00 | -0,18% | 1.000,00 |
| 19.05.2026 | 27,50 | 28,05 | 27,50 | 28,05 | 2,00% | 100,00 |
| 18.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 15.05.2026 | 27,00 | 27,50 | 27,00 | 27,50 | 2,42% | - |
| 14.05.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -4,28% | - |
| 13.05.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 2,00% | - |