27,330€
2,82%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 27,04 | 27,38 | 27,00 | 27,31 | 1,00% | - |
| 17.05.2024 | 26,96 | 27,22 | 26,77 | 27,04 | 0,33% | - |
| 16.05.2024 | 26,71 | 27,00 | 26,24 | 26,95 | 1,05% | - |
| 15.05.2024 | 26,68 | 26,96 | 26,38 | 26,67 | 0,00% | - |
| 14.05.2024 | 26,68 | 26,93 | 26,44 | 26,67 | 0,11% | - |
| 13.05.2024 | 26,54 | 27,01 | 26,22 | 26,64 | 0,68% | - |
| 10.05.2024 | 25,90 | 26,88 | 25,75 | 26,46 | 2,20% | 2.025,00 |
| 09.05.2024 | 25,74 | 26,09 | 25,59 | 25,89 | 0,94% | - |
| 08.05.2024 | 25,03 | 25,65 | 24,93 | 25,65 | 2,35% | 8.000,00 |
| 07.05.2024 | 24,97 | 25,12 | 24,47 | 25,06 | 0,24% | - |
| 06.05.2024 | 24,73 | 25,06 | 23,16 | 25,00 | 1,17% | 816,00 |
| 03.05.2024 | 24,66 | 24,84 | 24,44 | 24,71 | -0,40% | - |
| 02.05.2024 | 24,40 | 24,81 | 24,32 | 24,81 | 1,97% | - |
| 30.04.2024 | 24,64 | 24,82 | 24,05 | 24,33 | -1,06% | - |
| 29.04.2024 | 24,49 | 24,76 | 24,36 | 24,59 | 0,70% | - |
| 26.04.2024 | 24,35 | 24,60 | 23,87 | 24,42 | 0,21% | - |
| 25.04.2024 | 24,13 | 24,42 | 24,13 | 24,37 | 0,83% | - |
| 24.04.2024 | 24,28 | 24,49 | 23,89 | 24,17 | -0,25% | - |
| 23.04.2024 | 24,24 | 24,51 | 23,81 | 24,23 | -0,12% | - |
| 22.04.2024 | 24,11 | 24,35 | 24,04 | 24,26 | 0,29% | - |
| 19.04.2024 | 23,62 | 24,22 | 23,62 | 24,19 | 1,60% | - |
| 18.04.2024 | 24,02 | 24,05 | 23,59 | 23,81 | -0,04% | - |
| 17.04.2024 | 23,71 | 24,19 | 23,65 | 23,82 | 0,00% | - |
| 16.04.2024 | 23,59 | 23,88 | 23,45 | 23,82 | 0,76% | - |
| 15.04.2024 | 23,97 | 24,21 | 23,59 | 23,64 | -0,71% | - |
| 12.04.2024 | 23,86 | 24,63 | 23,72 | 23,81 | -0,04% | - |
| 11.04.2024 | 23,58 | 24,01 | 23,52 | 23,82 | 1,23% | 50,00 |
| 10.04.2024 | 23,54 | 23,79 | 23,42 | 23,53 | 0,09% | - |
| 09.04.2024 | 23,46 | 23,76 | 23,30 | 23,51 | 0,17% | - |
| 08.04.2024 | 23,76 | 23,88 | 23,44 | 23,47 | -1,10% | 300,00 |
| 05.04.2024 | 23,91 | 23,95 | 23,64 | 23,73 | -1,17% | 45,00 |
| 04.04.2024 | 24,28 | 24,31 | 23,81 | 24,01 | -0,95% | - |
| 03.04.2024 | 23,95 | 24,39 | 23,82 | 24,24 | 0,54% | - |
| 02.04.2024 | 23,22 | 24,17 | 23,07 | 24,11 | 3,88% | 80,00 |
| 28.03.2024 | 23,30 | 23,64 | 22,89 | 23,21 | -0,51% | 400,00 |
| 27.03.2024 | 23,17 | 23,43 | 22,84 | 23,33 | 0,39% | - |
| 26.03.2024 | 23,27 | 23,30 | 22,98 | 23,24 | -0,17% | - |
| 25.03.2024 | 23,36 | 23,49 | 22,99 | 23,28 | -0,21% | - |
| 22.03.2024 | 23,40 | 23,43 | 23,15 | 23,33 | 0,65% | 9.500,00 |
| 21.03.2024 | 23,17 | 23,57 | 22,97 | 23,18 | 0,26% | - |
| 20.03.2024 | 23,47 | 23,49 | 22,91 | 23,12 | -1,58% | - |
| 19.03.2024 | 23,22 | 23,57 | 23,00 | 23,49 | -0,68% | 1.050,00 |
| 18.03.2024 | 23,36 | 23,66 | 23,04 | 23,65 | -0,21% | - |
| 15.03.2024 | 23,44 | 23,70 | 23,23 | 23,70 | 0,38% | 120,00 |
| 14.03.2024 | 23,44 | 23,76 | 23,12 | 23,61 | 0,64% | - |
| 13.03.2024 | 23,41 | 23,61 | 23,26 | 23,46 | 1,12% | - |
| 12.03.2024 | 23,43 | 23,49 | 23,14 | 23,20 | -0,60% | - |
| 11.03.2024 | 23,20 | 23,63 | 23,00 | 23,34 | 0,30% | - |
| 08.03.2024 | 23,16 | 23,53 | 22,87 | 23,27 | 0,91% | - |
| 07.03.2024 | 22,92 | 23,29 | 22,86 | 23,06 | -0,04% | - |
| 06.03.2024 | 22,87 | 23,41 | 22,81 | 23,07 | 1,01% | - |
| 05.03.2024 | 22,73 | 23,36 | 22,73 | 22,84 | 0,26% | - |
| 04.03.2024 | 23,38 | 23,64 | 22,78 | 22,78 | -2,69% | - |
| 01.03.2024 | 23,47 | 23,73 | 23,20 | 23,41 | -0,17% | 615,00 |
| 29.02.2024 | 23,37 | 23,75 | 22,51 | 23,45 | 0,56% | - |
| 28.02.2024 | 22,52 | 23,90 | 21,94 | 23,32 | 3,78% | 1.072,00 |
| 27.02.2024 | 22,92 | 22,93 | 21,95 | 22,47 | -1,06% | - |
| 26.02.2024 | 23,26 | 23,35 | 22,70 | 22,71 | -2,41% | 6.500,00 |
| 23.02.2024 | 23,35 | 23,53 | 22,98 | 23,27 | -0,43% | 150,00 |
| 22.02.2024 | 24,04 | 24,38 | 23,23 | 23,37 | -4,88% | - |
| 21.02.2024 | 24,88 | 24,96 | 24,44 | 24,57 | -0,49% | 250,00 |
| 20.02.2024 | 25,01 | 25,01 | 24,30 | 24,69 | -2,99% | - |
| 19.02.2024 | 24,88 | 25,46 | 24,74 | 25,45 | 2,04% | - |
| 16.02.2024 | 25,07 | 25,20 | 24,25 | 24,94 | -0,24% | 2.250,00 |
| 15.02.2024 | 24,68 | 25,18 | 23,97 | 25,00 | 2,00% | - |
| 14.02.2024 | 24,52 | 24,73 | 24,26 | 24,51 | 0,29% | - |
| 13.02.2024 | 24,69 | 24,78 | 24,24 | 24,44 | -1,13% | - |
| 12.02.2024 | 23,99 | 24,87 | 23,84 | 24,72 | 2,57% | 660,00 |
| 09.02.2024 | 24,21 | 24,41 | 23,84 | 24,10 | -1,31% | - |
| 08.02.2024 | 24,84 | 25,13 | 24,14 | 24,42 | -1,89% | - |
| 07.02.2024 | 26,42 | 26,46 | 24,36 | 24,89 | -5,93% | 100,00 |
| 06.02.2024 | 26,43 | 26,67 | 26,19 | 26,46 | -0,41% | - |
| 05.02.2024 | 26,70 | 27,07 | 26,18 | 26,57 | -0,45% | 1.600,00 |
| 02.02.2024 | 27,58 | 28,21 | 26,59 | 26,69 | -3,23% | 30,00 |
| 01.02.2024 | 27,75 | 28,02 | 27,23 | 27,58 | -0,61% | 3.610,00 |
| 31.01.2024 | 27,99 | 28,11 | 27,61 | 27,75 | -1,14% | 45,00 |
| 30.01.2024 | 28,00 | 28,08 | 27,50 | 28,07 | 0,29% | - |
| 29.01.2024 | 28,15 | 28,42 | 27,77 | 27,99 | -0,67% | 150,00 |
| 26.01.2024 | 27,96 | 28,22 | 27,00 | 28,18 | 0,61% | - |
| 25.01.2024 | 27,57 | 28,04 | 27,03 | 28,01 | 1,67% | - |
| 24.01.2024 | 27,62 | 27,87 | 26,93 | 27,55 | 0,25% | - |
| 23.01.2024 | 27,02 | 27,74 | 26,72 | 27,48 | 2,00% | - |
| 22.01.2024 | 27,20 | 27,40 | 26,84 | 26,94 | -0,99% | - |
| 19.01.2024 | 27,21 | 27,36 | 26,92 | 27,21 | 0,04% | - |
| 18.01.2024 | 27,16 | 27,53 | 27,03 | 27,20 | 0,44% | - |
| 17.01.2024 | 27,10 | 27,55 | 27,02 | 27,08 | -0,70% | - |
| 16.01.2024 | 27,18 | 27,90 | 26,93 | 27,27 | -0,15% | - |
| 15.01.2024 | 27,64 | 27,81 | 27,20 | 27,31 | -0,87% | 30,00 |
| 12.01.2024 | 27,50 | 28,02 | 27,13 | 27,55 | -0,07% | - |
| 11.01.2024 | 27,35 | 27,76 | 26,82 | 27,57 | 0,18% | 800,00 |
| 10.01.2024 | 27,83 | 28,01 | 27,24 | 27,52 | -1,36% | - |
| 09.01.2024 | 28,09 | 28,36 | 27,64 | 27,90 | 0,79% | - |
| 08.01.2024 | 28,56 | 28,56 | 27,58 | 27,68 | -3,08% | - |
| 05.01.2024 | 28,15 | 28,71 | 27,65 | 28,56 | 1,28% | - |
| 04.01.2024 | 27,90 | 28,47 | 27,55 | 28,20 | 1,18% | 200,00 |
| 03.01.2024 | 27,46 | 28,17 | 27,07 | 27,87 | 1,64% | 50,00 |
| 02.01.2024 | 26,44 | 27,50 | 26,21 | 27,42 | 3,01% | 366,00 |
| 29.12.2023 | 26,43 | 26,67 | 26,41 | 26,62 | 1,10% | - |
| 28.12.2023 | 26,66 | 27,22 | 26,33 | 26,33 | -1,02% | - |
| 27.12.2023 | 27,17 | 27,39 | 26,57 | 26,60 | -2,28% | 100,00 |