303,701NOK
1,68%
Echtzeit-Aktienkurs FLEX LNG Ltd
Bid:
Ask:
Aktienkurse zur FLEX LNG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 301,66 | 304,49 | 298,58 | 303,21 | 1,52% | - |
| 08.05.2024 | 295,32 | 299,96 | 293,92 | 298,68 | 1,90% | - |
| 07.05.2024 | 290,91 | 293,12 | 285,78 | 293,11 | 0,89% | - |
| 06.05.2024 | 290,65 | 292,03 | 275,40 | 290,53 | 1,55% | - |
| 03.05.2024 | 291,02 | 292,39 | 285,85 | 286,10 | -1,71% | - |
| 02.05.2024 | 287,39 | 293,11 | 287,39 | 291,09 | -0,09% | - |
| 30.04.2024 | 292,99 | 292,99 | 286,78 | 291,34 | 1,12% | - |
| 29.04.2024 | 289,54 | 292,02 | 287,08 | 288,13 | 0,13% | - |
| 26.04.2024 | 287,75 | 289,82 | 280,77 | 287,75 | 0,84% | - |
| 25.04.2024 | 285,23 | 287,00 | 284,36 | 285,36 | 0,67% | - |
| 24.04.2024 | 283,11 | 286,01 | 281,57 | 283,46 | -0,73% | - |
| 23.04.2024 | 283,20 | 285,63 | 278,00 | 285,54 | 1,02% | - |
| 22.04.2024 | 285,00 | 285,00 | 282,39 | 282,66 | 0,03% | - |
| 19.04.2024 | 279,32 | 283,55 | 278,46 | 282,58 | 0,06% | - |
| 18.04.2024 | 281,33 | 282,56 | 277,23 | 282,42 | 0,46% | - |
| 17.04.2024 | 277,15 | 283,08 | 276,56 | 281,14 | 2,12% | - |
| 16.04.2024 | 275,22 | 279,64 | 273,99 | 275,29 | -0,25% | - |
| 15.04.2024 | 277,57 | 281,10 | 275,18 | 275,98 | -1,92% | - |
| 12.04.2024 | 277,55 | 284,83 | 277,42 | 281,37 | 1,95% | - |
| 11.04.2024 | 275,07 | 278,49 | 274,25 | 276,00 | 0,45% | - |
| 10.04.2024 | 272,93 | 275,80 | 271,40 | 274,78 | 0,66% | - |
| 09.04.2024 | 272,47 | 274,78 | 269,91 | 272,96 | -0,29% | - |
| 08.04.2024 | 276,38 | 276,65 | 272,10 | 273,76 | -0,99% | - |
| 05.04.2024 | 279,34 | 279,34 | 274,82 | 276,51 | -1,26% | - |
| 04.04.2024 | 280,82 | 280,96 | 276,90 | 280,04 | -0,95% | - |
| 03.04.2024 | 280,38 | 283,56 | 278,58 | 282,74 | 0,65% | - |
| 02.04.2024 | 271,90 | 283,27 | 271,78 | 280,92 | 2,44% | - |
| 28.03.2024 | 269,65 | 276,19 | 267,92 | 274,24 | 1,17% | - |
| 27.03.2024 | 268,76 | 271,54 | 267,06 | 271,06 | 0,44% | - |
| 26.03.2024 | 270,03 | 270,73 | 267,99 | 269,87 | -0,09% | - |
| 25.03.2024 | 270,05 | 272,55 | 268,36 | 270,12 | -0,37% | - |
| 22.03.2024 | 272,10 | 272,51 | 268,68 | 271,12 | 1,25% | - |
| 21.03.2024 | 267,17 | 268,36 | 264,60 | 267,79 | 0,29% | - |
| 20.03.2024 | 271,27 | 271,27 | 265,20 | 267,01 | -1,01% | - |
| 19.03.2024 | 269,16 | 270,62 | 266,90 | 269,74 | 0,96% | - |
| 18.03.2024 | 268,64 | 270,23 | 266,90 | 267,18 | -1,69% | - |
| 15.03.2024 | 270,59 | 272,69 | 268,23 | 271,77 | 0,65% | - |
| 14.03.2024 | 268,76 | 272,14 | 265,52 | 270,02 | 0,75% | - |
| 13.03.2024 | 269,43 | 270,41 | 267,68 | 268,03 | -0,30% | - |
| 12.03.2024 | 266,52 | 269,05 | 265,05 | 268,83 | 1,97% | - |
| 11.03.2024 | 264,31 | 266,36 | 262,86 | 263,64 | -0,61% | - |
| 08.03.2024 | 262,37 | 266,31 | 260,22 | 265,25 | 1,60% | - |
| 07.03.2024 | 262,33 | 265,19 | 260,77 | 261,08 | -1,88% | - |
| 06.03.2024 | 263,42 | 268,06 | 262,74 | 266,09 | 0,06% | - |
| 05.03.2024 | 263,17 | 267,35 | 263,17 | 265,93 | -0,43% | - |
| 04.03.2024 | 267,10 | 269,31 | 265,06 | 267,07 | -0,74% | - |
| 01.03.2024 | 268,38 | 269,84 | 266,14 | 269,06 | -0,86% | - |
| 29.02.2024 | 265,47 | 272,20 | 258,97 | 271,38 | 5,84% | - |
| 28.02.2024 | 254,46 | 262,62 | 253,70 | 256,40 | 0,34% | - |
| 27.02.2024 | 258,95 | 259,05 | 251,00 | 255,53 | -2,34% | - |
| 26.02.2024 | 265,17 | 265,17 | 258,58 | 261,66 | -1,40% | - |
| 23.02.2024 | 266,17 | 267,04 | 262,23 | 265,37 | 0,19% | - |
| 22.02.2024 | 273,14 | 275,93 | 264,64 | 264,86 | -6,09% | - |
| 21.02.2024 | 281,08 | 282,87 | 278,04 | 282,04 | -0,32% | - |
| 20.02.2024 | 282,90 | 283,19 | 275,38 | 282,94 | 0,43% | - |
| 19.02.2024 | 282,27 | 284,03 | 280,12 | 281,73 | -0,88% | - |
| 16.02.2024 | 285,23 | 285,23 | 277,85 | 284,24 | 1,53% | - |
| 15.02.2024 | 280,03 | 280,03 | 272,34 | 279,96 | 1,05% | - |
| 14.02.2024 | 279,13 | 280,65 | 276,40 | 277,05 | -0,67% | - |
| 13.02.2024 | 279,06 | 280,22 | 276,29 | 278,93 | 0,67% | - |
| 12.02.2024 | 273,83 | 277,46 | 270,83 | 277,07 | 0,71% | - |
| 09.02.2024 | 277,30 | 277,88 | 272,50 | 275,12 | -1,98% | - |
| 08.02.2024 | 283,02 | 286,52 | 275,76 | 280,69 | -0,35% | - |
| 07.02.2024 | 301,56 | 301,68 | 278,72 | 281,67 | -7,10% | - |
| 06.02.2024 | 305,98 | 305,98 | 300,82 | 303,19 | -0,04% | - |
| 05.02.2024 | 307,29 | 308,35 | 301,06 | 303,31 | -1,89% | - |
| 02.02.2024 | 313,00 | 314,80 | 306,63 | 309,15 | -2,08% | - |
| 01.02.2024 | 313,14 | 318,14 | 313,14 | 315,71 | 0,00% | - |
| 31.01.2024 | 317,81 | 317,90 | 312,51 | 315,70 | -0,33% | - |
| 30.01.2024 | 314,37 | 317,04 | 311,52 | 316,75 | -0,12% | - |
| 29.01.2024 | 317,95 | 320,34 | 316,27 | 317,13 | 0,51% | - |
| 26.01.2024 | 314,87 | 318,82 | 306,55 | 315,52 | 0,29% | - |
| 25.01.2024 | 313,30 | 316,33 | 309,39 | 314,62 | -0,17% | - |
| 24.01.2024 | 315,28 | 317,40 | 310,32 | 315,16 | 0,69% | - |
| 23.01.2024 | 309,75 | 313,08 | 305,70 | 312,99 | 0,38% | - |
| 22.01.2024 | 311,05 | 311,93 | 307,68 | 311,82 | 0,30% | - |
| 19.01.2024 | 311,65 | 311,80 | 308,86 | 310,87 | 0,17% | - |
| 18.01.2024 | 309,98 | 313,60 | 309,64 | 310,35 | -0,79% | - |
| 17.01.2024 | 308,92 | 315,02 | 308,41 | 312,81 | -0,30% | - |
| 16.01.2024 | 309,05 | 316,50 | 305,91 | 313,77 | 1,30% | - |
| 15.01.2024 | 311,27 | 312,67 | 307,66 | 309,75 | -0,70% | - |
| 12.01.2024 | 310,70 | 315,47 | 306,75 | 311,94 | 0,57% | - |
| 11.01.2024 | 311,56 | 312,24 | 303,52 | 310,18 | -0,20% | - |
| 10.01.2024 | 314,77 | 315,72 | 309,59 | 310,81 | -1,05% | - |
| 09.01.2024 | 318,69 | 319,43 | 313,81 | 314,10 | -0,50% | - |
| 08.01.2024 | 320,73 | 321,48 | 314,07 | 315,69 | -1,43% | - |
| 05.01.2024 | 315,61 | 320,62 | 310,83 | 320,28 | 0,26% | - |
| 04.01.2024 | 313,63 | 321,39 | 311,35 | 319,44 | 2,63% | - |
| 03.01.2024 | 310,53 | 317,49 | 307,26 | 311,25 | 1,87% | - |
| 02.01.2024 | 297,76 | 306,71 | 296,18 | 305,54 | 2,12% | - |
| 29.12.2023 | 298,54 | 299,67 | 296,87 | 299,19 | -0,05% | - |
| 28.12.2023 | 300,10 | 302,55 | 298,81 | 299,35 | -0,38% | - |
| 27.12.2023 | 304,78 | 306,00 | 299,99 | 300,50 | -1,91% | - |
| 22.12.2023 | 305,58 | 309,93 | 305,57 | 306,36 | -0,44% | - |
| 21.12.2023 | 309,08 | 311,73 | 305,86 | 307,70 | -0,54% | - |
| 20.12.2023 | 307,64 | 311,67 | 307,35 | 309,39 | 0,71% | - |
| 19.12.2023 | 309,15 | 309,70 | 305,10 | 307,19 | -0,91% | - |
| 18.12.2023 | 306,39 | 312,26 | 305,16 | 310,01 | 1,64% | - |
| 15.12.2023 | 305,95 | 311,86 | 303,99 | 305,00 | 0,25% | - |
| 14.12.2023 | 311,03 | 312,88 | 303,64 | 304,23 | -1,52% | - |