29,360$
-0,24%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 29,50 | 29,77 | 29,36 | 29,36 | -0,24% | 27.854,00 |
| 17.05.2024 | 29,29 | 29,66 | 29,05 | 29,43 | 0,72% | 287.365,00 |
| 16.05.2024 | 28,97 | 29,26 | 28,86 | 29,22 | 1,14% | 196.869,00 |
| 15.05.2024 | 28,85 | 29,09 | 28,55 | 28,89 | 0,38% | 190.535,00 |
| 14.05.2024 | 28,86 | 28,95 | 28,64 | 28,78 | 0,35% | 203.533,00 |
| 13.05.2024 | 28,89 | 28,96 | 28,33 | 28,68 | 0,53% | 360.511,00 |
| 10.05.2024 | 28,86 | 28,99 | 28,50 | 28,53 | 2,15% | 403.921,00 |
| 09.05.2024 | 27,61 | 28,11 | 27,61 | 27,93 | 1,16% | 436.689,00 |
| 08.05.2024 | 27,10 | 27,62 | 27,06 | 27,61 | 2,30% | 209.475,00 |
| 07.05.2024 | 26,90 | 27,08 | 26,79 | 26,99 | 0,63% | 202.021,00 |
| 06.05.2024 | 26,74 | 27,07 | 26,71 | 26,82 | 0,83% | 289.116,00 |
| 03.05.2024 | 26,65 | 26,65 | 26,29 | 26,60 | 0,34% | 186.251,00 |
| 02.05.2024 | 26,26 | 26,52 | 26,20 | 26,51 | 1,61% | 239.860,00 |
| 01.05.2024 | 25,91 | 26,20 | 25,70 | 26,09 | 0,31% | 305.685,00 |
| 30.04.2024 | 26,38 | 26,42 | 25,95 | 26,01 | -1,37% | 201.792,00 |
| 29.04.2024 | 26,18 | 26,37 | 26,02 | 26,37 | 0,84% | 202.040,00 |
| 26.04.2024 | 26,25 | 26,34 | 25,98 | 26,15 | 0,19% | 147.193,00 |
| 25.04.2024 | 25,87 | 26,13 | 25,79 | 26,10 | 0,77% | 171.204,00 |
| 24.04.2024 | 25,93 | 25,95 | 25,69 | 25,90 | -0,23% | 165.872,00 |
| 23.04.2024 | 25,78 | 26,15 | 25,74 | 25,96 | 0,62% | 214.155,00 |
| 22.04.2024 | 25,76 | 25,90 | 25,58 | 25,80 | 0,04% | 200.513,00 |
| 19.04.2024 | 25,34 | 25,84 | 25,34 | 25,79 | 1,62% | 252.059,00 |
| 18.04.2024 | 25,51 | 25,63 | 25,31 | 25,38 | -0,51% | 261.554,00 |
| 17.04.2024 | 25,39 | 25,77 | 25,33 | 25,51 | 0,79% | 245.181,00 |
| 16.04.2024 | 25,12 | 25,35 | 24,95 | 25,31 | 0,52% | 332.876,00 |
| 15.04.2024 | 25,49 | 25,53 | 25,12 | 25,18 | -1,02% | 266.071,00 |
| 12.04.2024 | 25,87 | 26,19 | 25,35 | 25,44 | -0,90% | 251.230,00 |
| 11.04.2024 | 25,70 | 25,82 | 25,39 | 25,67 | 1,38% | 198.549,00 |
| 10.04.2024 | 25,38 | 25,50 | 25,22 | 25,32 | -0,94% | 233.328,00 |
| 09.04.2024 | 25,75 | 25,84 | 25,50 | 25,56 | -0,16% | 188.495,00 |
| 08.04.2024 | 25,65 | 25,80 | 25,47 | 25,60 | -0,43% | 225.816,00 |
| 05.04.2024 | 25,88 | 25,89 | 25,63 | 25,71 | -0,70% | 146.977,00 |
| 04.04.2024 | 26,26 | 26,28 | 25,89 | 25,89 | -1,56% | 211.088,00 |
| 03.04.2024 | 25,93 | 26,43 | 25,93 | 26,30 | 1,47% | 342.404,00 |
| 02.04.2024 | 25,63 | 25,99 | 25,51 | 25,92 | 0,93% | 240.425,00 |
| 01.04.2024 | 25,59 | 25,85 | 25,46 | 25,68 | 0,98% | 221.744,00 |
| 28.03.2024 | 25,32 | 25,54 | 25,25 | 25,43 | 0,83% | 278.371,00 |
| 27.03.2024 | 25,11 | 25,25 | 25,03 | 25,22 | 0,76% | 249.338,00 |
| 26.03.2024 | 25,28 | 25,30 | 25,00 | 25,03 | -0,75% | 222.264,00 |
| 25.03.2024 | 25,18 | 25,46 | 25,11 | 25,22 | 0,32% | 161.568,00 |
| 22.03.2024 | 25,20 | 25,29 | 25,07 | 25,14 | -0,87% | 215.605,00 |
| 21.03.2024 | 25,13 | 25,46 | 25,03 | 25,36 | 0,67% | 269.675,00 |
| 20.03.2024 | 25,15 | 25,24 | 24,84 | 25,19 | -0,75% | 304.749,00 |
| 19.03.2024 | 25,13 | 25,48 | 25,10 | 25,38 | 0,48% | 237.669,00 |
| 18.03.2024 | 25,40 | 25,44 | 25,08 | 25,26 | -0,59% | 267.505,00 |
| 15.03.2024 | 25,50 | 25,72 | 25,40 | 25,41 | -0,63% | 284.746,00 |
| 14.03.2024 | 25,59 | 25,69 | 25,21 | 25,57 | -0,20% | 201.877,00 |
| 13.03.2024 | 25,65 | 25,83 | 25,49 | 25,62 | 0,39% | 233.920,00 |
| 12.03.2024 | 25,47 | 25,61 | 25,33 | 25,52 | 0,12% | 304.024,00 |
| 11.03.2024 | 25,34 | 25,50 | 25,11 | 25,49 | 0,00% | 258.646,00 |
| 08.03.2024 | 25,50 | 25,61 | 25,26 | 25,49 | 0,39% | 407.837,00 |
| 07.03.2024 | 25,16 | 25,39 | 25,06 | 25,39 | 1,20% | 277.360,00 |
| 06.03.2024 | 25,23 | 25,53 | 25,05 | 25,09 | 0,64% | 473.558,00 |
| 05.03.2024 | 25,00 | 25,39 | 24,83 | 24,93 | 0,32% | 464.757,00 |
| 04.03.2024 | 25,35 | 25,52 | 24,82 | 24,85 | -2,20% | 451.707,00 |
| 01.03.2024 | 25,28 | 25,68 | 25,25 | 25,41 | 0,67% | 279.910,00 |
| 29.02.2024 | 25,12 | 25,68 | 25,00 | 25,24 | 0,16% | 431.594,00 |
| 28.02.2024 | 24,37 | 25,54 | 24,34 | 25,20 | 3,41% | 975.838,00 |
| 27.02.2024 | 24,36 | 24,61 | 24,16 | 24,37 | -2,01% | 672.616,00 |
| 26.02.2024 | 25,00 | 25,15 | 24,64 | 24,87 | -1,74% | 575.064,00 |
| 23.02.2024 | 25,20 | 25,46 | 24,83 | 25,31 | 0,40% | 475.240,00 |
| 22.02.2024 | 25,57 | 25,65 | 25,12 | 25,21 | -4,87% | 572.228,00 |
| 21.02.2024 | 26,79 | 27,03 | 26,42 | 26,50 | -0,67% | 527.961,00 |
| 20.02.2024 | 26,76 | 26,90 | 26,42 | 26,68 | -0,52% | 430.462,00 |
| 16.02.2024 | 27,00 | 27,03 | 26,75 | 26,82 | -0,70% | 381.421,00 |
| 15.02.2024 | 25,99 | 27,16 | 25,99 | 27,01 | 2,70% | 475.980,00 |
| 14.02.2024 | 26,40 | 26,52 | 26,04 | 26,30 | 0,46% | 331.786,00 |
| 13.02.2024 | 26,38 | 26,49 | 25,95 | 26,18 | -1,17% | 386.385,00 |
| 12.02.2024 | 26,00 | 26,75 | 26,00 | 26,49 | 2,28% | 388.508,00 |
| 09.02.2024 | 26,06 | 26,28 | 25,70 | 25,90 | -1,03% | 692.759,00 |
| 08.02.2024 | 26,80 | 26,83 | 26,11 | 26,17 | -2,46% | 699.313,00 |
| 07.02.2024 | 27,42 | 28,00 | 26,22 | 26,83 | -5,66% | 1.499.255,00 |
| 06.02.2024 | 28,30 | 28,68 | 28,16 | 28,44 | -0,14% | 352.620,00 |
| 05.02.2024 | 28,68 | 28,71 | 28,10 | 28,48 | -1,15% | 454.163,00 |
| 02.02.2024 | 29,25 | 29,33 | 28,73 | 28,81 | -3,71% | 571.673,00 |
| 01.02.2024 | 30,16 | 30,39 | 29,65 | 29,92 | -0,17% | 189.210,00 |
| 31.01.2024 | 30,35 | 30,44 | 29,95 | 29,97 | -1,38% | 201.783,00 |
| 30.01.2024 | 29,97 | 30,44 | 29,97 | 30,39 | 0,26% | 205.953,00 |
| 29.01.2024 | 30,50 | 30,60 | 30,19 | 30,31 | -0,95% | 184.833,00 |
| 26.01.2024 | 30,44 | 30,67 | 30,13 | 30,60 | 0,76% | 189.966,00 |
| 25.01.2024 | 30,03 | 30,38 | 29,87 | 30,37 | 1,30% | 300.745,00 |
| 24.01.2024 | 30,06 | 30,41 | 29,88 | 29,98 | 0,10% | 247.731,00 |
| 23.01.2024 | 29,46 | 30,07 | 29,32 | 29,95 | 1,87% | 491.879,00 |
| 22.01.2024 | 29,52 | 29,80 | 29,36 | 29,40 | -0,57% | 248.478,00 |
| 19.01.2024 | 29,69 | 29,70 | 29,36 | 29,57 | -0,30% | 226.528,00 |
| 18.01.2024 | 29,60 | 29,72 | 29,36 | 29,66 | 0,51% | 203.492,00 |
| 17.01.2024 | 29,57 | 29,96 | 29,37 | 29,51 | -0,77% | 256.395,00 |
| 16.01.2024 | 30,28 | 30,39 | 29,72 | 29,74 | -1,78% | 255.204,00 |
| 12.01.2024 | 30,26 | 30,77 | 30,26 | 30,28 | 0,33% | 179.608,00 |
| 11.01.2024 | 29,95 | 30,23 | 29,51 | 30,18 | 0,60% | 439.701,00 |
| 10.01.2024 | 30,36 | 30,36 | 29,85 | 30,00 | -1,45% | 310.028,00 |
| 09.01.2024 | 30,68 | 30,70 | 30,21 | 30,44 | -1,30% | 255.328,00 |
| 08.01.2024 | 31,10 | 31,10 | 30,25 | 30,84 | -1,38% | 357.425,00 |
| 05.01.2024 | 30,89 | 31,41 | 30,83 | 31,27 | 1,62% | 371.757,00 |
| 04.01.2024 | 30,70 | 31,10 | 30,70 | 30,77 | 0,79% | 367.843,00 |
| 03.01.2024 | 30,00 | 30,69 | 30,00 | 30,53 | 1,70% | 634.404,00 |
| 02.01.2024 | 29,42 | 30,11 | 29,26 | 30,02 | 3,30% | 460.891,00 |
| 29.12.2023 | 29,29 | 29,48 | 28,97 | 29,06 | -0,45% | 342.940,00 |
| 28.12.2023 | 29,52 | 29,74 | 29,19 | 29,19 | -1,22% | 297.635,00 |
| 27.12.2023 | 29,80 | 29,95 | 29,50 | 29,55 | -1,01% | 201.663,00 |