155,159NOK
3,20%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 151,07 | 155,35 | 151,07 | 154,47 | 2,75% | - |
| 25.04.2024 | 149,25 | 150,82 | 147,26 | 150,35 | 0,44% | - |
| 24.04.2024 | 145,45 | 151,13 | 145,15 | 149,68 | 3,17% | - |
| 23.04.2024 | 144,81 | 146,20 | 142,93 | 145,08 | 1,72% | - |
| 22.04.2024 | 144,72 | 144,72 | 141,80 | 142,62 | -0,17% | - |
| 19.04.2024 | 144,60 | 145,34 | 142,28 | 142,87 | -1,38% | - |
| 18.04.2024 | 145,08 | 145,39 | 143,10 | 144,87 | -0,67% | - |
| 17.04.2024 | 143,08 | 147,00 | 143,08 | 145,85 | 2,39% | - |
| 16.04.2024 | 142,28 | 144,79 | 141,83 | 142,44 | -1,30% | - |
| 15.04.2024 | 143,09 | 144,75 | 141,23 | 144,33 | 0,57% | - |
| 12.04.2024 | 143,84 | 144,82 | 142,62 | 143,50 | -0,14% | - |
| 11.04.2024 | 139,08 | 146,27 | 139,08 | 143,71 | 3,08% | - |
| 10.04.2024 | 136,27 | 140,08 | 135,09 | 139,41 | 2,82% | - |
| 09.04.2024 | 136,26 | 136,26 | 130,40 | 135,59 | -1,19% | - |
| 08.04.2024 | 138,55 | 139,66 | 136,01 | 137,22 | -0,84% | - |
| 05.04.2024 | 137,94 | 140,19 | 136,50 | 138,39 | -0,62% | - |
| 04.04.2024 | 140,26 | 140,64 | 137,67 | 139,25 | -0,33% | - |
| 03.04.2024 | 137,24 | 141,39 | 135,13 | 139,71 | 1,61% | - |
| 02.04.2024 | 138,63 | 140,31 | 136,78 | 137,51 | -2,64% | - |
| 28.03.2024 | 137,95 | 142,08 | 137,55 | 141,23 | 2,74% | - |
| 27.03.2024 | 133,56 | 137,56 | 133,56 | 137,46 | 2,16% | - |
| 26.03.2024 | 135,67 | 135,67 | 133,99 | 134,55 | -1,43% | - |
| 25.03.2024 | 137,45 | 137,45 | 134,72 | 136,50 | -0,58% | - |
| 22.03.2024 | 136,99 | 138,50 | 135,78 | 137,30 | -0,09% | - |
| 21.03.2024 | 133,53 | 137,59 | 132,82 | 137,43 | 3,64% | - |
| 20.03.2024 | 135,83 | 135,83 | 131,05 | 132,60 | -2,17% | - |
| 19.03.2024 | 138,01 | 138,45 | 135,26 | 135,54 | -0,88% | - |
| 18.03.2024 | 135,39 | 138,27 | 135,39 | 136,75 | 1,17% | - |
| 15.03.2024 | 135,94 | 136,85 | 134,98 | 135,16 | -0,34% | - |
| 14.03.2024 | 138,21 | 138,54 | 135,46 | 135,62 | -1,08% | - |
| 13.03.2024 | 141,61 | 141,61 | 137,01 | 137,09 | -2,55% | - |
| 12.03.2024 | 138,06 | 140,72 | 134,75 | 140,67 | 0,13% | - |
| 11.03.2024 | 142,03 | 142,50 | 140,12 | 140,50 | -2,40% | - |
| 08.03.2024 | 141,69 | 144,16 | 141,66 | 143,96 | 2,13% | - |
| 07.03.2024 | 137,34 | 142,05 | 137,34 | 140,95 | 2,36% | - |
| 06.03.2024 | 140,07 | 140,07 | 133,25 | 137,71 | -1,45% | - |
| 05.03.2024 | 137,24 | 139,77 | 136,74 | 139,73 | 1,53% | - |
| 04.03.2024 | 140,55 | 142,72 | 137,55 | 137,62 | -1,80% | - |
| 01.03.2024 | 136,49 | 141,08 | 136,28 | 140,14 | 2,62% | - |
| 29.02.2024 | 134,37 | 137,21 | 132,85 | 136,56 | 0,89% | - |
| 28.02.2024 | 129,59 | 138,81 | 126,93 | 135,36 | 7,65% | - |
| 27.02.2024 | 121,71 | 126,59 | 120,57 | 125,74 | 3,61% | - |
| 26.02.2024 | 125,14 | 126,40 | 120,29 | 121,35 | -2,34% | - |
| 23.02.2024 | 121,27 | 124,80 | 121,27 | 124,26 | 2,85% | - |
| 22.02.2024 | 118,96 | 121,14 | 118,80 | 120,81 | 2,64% | - |
| 21.02.2024 | 114,77 | 117,71 | 114,71 | 117,71 | 2,45% | - |
| 20.02.2024 | 119,39 | 119,44 | 114,35 | 114,88 | -3,35% | - |
| 19.02.2024 | 116,43 | 119,84 | 116,43 | 118,87 | 2,24% | - |
| 16.02.2024 | 117,07 | 118,04 | 116,24 | 116,27 | -0,08% | - |
| 15.02.2024 | 116,86 | 117,39 | 113,98 | 116,36 | -0,16% | - |
| 14.02.2024 | 116,90 | 118,60 | 115,77 | 116,54 | -0,74% | - |
| 13.02.2024 | 118,29 | 121,01 | 116,39 | 117,41 | -0,50% | - |
| 12.02.2024 | 117,37 | 118,21 | 115,88 | 117,99 | -0,22% | - |
| 09.02.2024 | 117,09 | 118,65 | 116,17 | 118,25 | 1,46% | - |
| 08.02.2024 | 115,85 | 117,62 | 115,71 | 116,56 | 0,88% | - |
| 07.02.2024 | 117,12 | 117,21 | 113,13 | 115,54 | 0,12% | - |
| 06.02.2024 | 114,07 | 117,96 | 113,57 | 115,40 | 1,34% | - |
| 05.02.2024 | 110,49 | 113,88 | 110,49 | 113,88 | 2,52% | - |
| 02.02.2024 | 111,04 | 111,79 | 108,88 | 111,08 | -0,31% | - |
| 01.02.2024 | 111,04 | 113,71 | 111,04 | 111,42 | -0,36% | - |
| 31.01.2024 | 110,57 | 112,08 | 110,25 | 111,82 | 0,94% | - |
| 30.01.2024 | 108,80 | 111,06 | 107,39 | 110,78 | 1,36% | - |
| 29.01.2024 | 111,11 | 111,61 | 108,82 | 109,30 | -1,48% | - |
| 26.01.2024 | 109,64 | 111,86 | 109,40 | 110,94 | 1,30% | - |
| 25.01.2024 | 110,86 | 112,37 | 109,11 | 109,51 | -2,20% | - |
| 24.01.2024 | 108,80 | 112,78 | 108,38 | 111,97 | 2,96% | - |
| 23.01.2024 | 108,95 | 109,65 | 106,64 | 108,76 | -0,33% | - |
| 22.01.2024 | 109,50 | 109,50 | 107,03 | 109,12 | -0,47% | - |
| 19.01.2024 | 110,67 | 110,67 | 108,10 | 109,63 | -0,54% | - |
| 18.01.2024 | 106,19 | 110,33 | 106,19 | 110,23 | 3,87% | - |
| 17.01.2024 | 105,96 | 107,18 | 103,75 | 106,12 | 0,21% | - |
| 16.01.2024 | 103,31 | 106,77 | 101,74 | 105,89 | 2,04% | - |
| 15.01.2024 | 101,39 | 103,77 | 100,69 | 103,77 | 1,57% | - |
| 12.01.2024 | 101,40 | 104,07 | 101,33 | 102,17 | 1,34% | - |
| 11.01.2024 | 103,45 | 103,45 | 99,85 | 100,81 | -2,45% | - |
| 10.01.2024 | 101,37 | 104,34 | 101,37 | 103,34 | 4,44% | - |
| 09.01.2024 | 101,80 | 101,80 | 98,55 | 98,94 | -3,42% | - |
| 08.01.2024 | 105,07 | 105,20 | 101,63 | 102,45 | -2,06% | - |
| 05.01.2024 | 105,34 | 107,39 | 104,11 | 104,60 | -1,58% | - |
| 04.01.2024 | 102,26 | 106,67 | 101,77 | 106,29 | 5,15% | - |
| 03.01.2024 | 99,67 | 101,70 | 99,64 | 101,08 | -0,46% | - |
| 02.01.2024 | 99,64 | 103,36 | 99,40 | 101,54 | 2,53% | - |
| 29.12.2023 | 99,06 | 99,33 | 98,39 | 99,03 | -0,30% | - |
| 28.12.2023 | 97,46 | 99,57 | 97,10 | 99,33 | 1,67% | - |
| 27.12.2023 | 99,09 | 99,09 | 96,75 | 97,71 | -1,01% | - |
| 22.12.2023 | 96,24 | 99,58 | 96,23 | 98,70 | 3,32% | - |
| 21.12.2023 | 95,34 | 96,11 | 94,73 | 95,54 | -0,42% | - |
| 20.12.2023 | 94,63 | 96,49 | 94,59 | 95,94 | 1,92% | - |
| 19.12.2023 | 96,65 | 96,65 | 94,12 | 94,13 | -2,17% | - |
| 18.12.2023 | 95,86 | 98,84 | 95,86 | 96,22 | 0,73% | - |
| 15.12.2023 | 93,58 | 95,76 | 93,00 | 95,52 | 3,00% | - |
| 14.12.2023 | 93,84 | 95,56 | 92,65 | 92,74 | -0,14% | - |
| 13.12.2023 | 95,67 | 95,67 | 92,78 | 92,86 | -3,76% | - |
| 12.12.2023 | 95,10 | 96,73 | 94,26 | 96,49 | 1,47% | - |
| 11.12.2023 | 95,72 | 96,75 | 94,89 | 95,10 | 0,20% | - |
| 08.12.2023 | 93,66 | 96,24 | 93,66 | 94,91 | 1,59% | - |
| 07.12.2023 | 96,01 | 96,01 | 92,44 | 93,43 | -3,76% | - |
| 06.12.2023 | 96,44 | 97,15 | 93,96 | 97,08 | -0,18% | - |
| 05.12.2023 | 100,40 | 100,40 | 95,24 | 97,25 | -3,96% | - |
| 04.12.2023 | 103,10 | 103,64 | 101,13 | 101,26 | -2,21% | - |