27,160€
0,67%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 27,09 | 27,27 | 27,04 | 27,18 | 0,74% | - |
| 17.05.2024 | 26,91 | 27,27 | 26,77 | 26,98 | 0,15% | 73,00 |
| 16.05.2024 | 26,30 | 26,94 | 26,25 | 26,94 | 1,28% | - |
| 15.05.2024 | 26,60 | 26,96 | 26,35 | 26,60 | -0,08% | 640,00 |
| 14.05.2024 | 26,42 | 26,90 | 26,42 | 26,62 | 0,00% | 354,00 |
| 13.05.2024 | 26,50 | 26,98 | 26,24 | 26,62 | 0,38% | - |
| 10.05.2024 | 25,94 | 26,92 | 25,75 | 26,52 | 2,16% | 182,00 |
| 09.05.2024 | 25,69 | 26,09 | 25,41 | 25,96 | 1,05% | 150,00 |
| 08.05.2024 | 25,29 | 25,69 | 24,97 | 25,69 | 2,47% | 100,00 |
| 07.05.2024 | 24,90 | 25,18 | 24,42 | 25,07 | 0,68% | - |
| 06.05.2024 | 24,88 | 25,09 | 23,81 | 24,90 | 0,81% | 600,00 |
| 03.05.2024 | 24,62 | 24,85 | 24,44 | 24,70 | 0,08% | - |
| 02.05.2024 | 24,38 | 24,79 | 24,21 | 24,68 | 1,65% | - |
| 30.04.2024 | 24,44 | 24,89 | 24,23 | 24,28 | -1,22% | 1.145,00 |
| 29.04.2024 | 24,44 | 24,83 | 24,23 | 24,58 | 0,49% | 123,00 |
| 26.04.2024 | 24,44 | 24,61 | 23,86 | 24,46 | 0,58% | - |
| 25.04.2024 | 24,28 | 24,54 | 24,13 | 24,32 | 0,33% | 22,00 |
| 24.04.2024 | 24,30 | 24,52 | 24,02 | 24,24 | 0,08% | 367,00 |
| 23.04.2024 | 24,22 | 24,43 | 23,73 | 24,22 | -0,08% | 100,00 |
| 22.04.2024 | 24,20 | 24,38 | 24,00 | 24,24 | -0,25% | - |
| 19.04.2024 | 23,87 | 24,31 | 23,59 | 24,30 | 1,80% | 578,00 |
| 18.04.2024 | 23,91 | 24,06 | 23,58 | 23,87 | -0,25% | - |
| 17.04.2024 | 23,87 | 24,18 | 23,64 | 23,93 | 0,42% | - |
| 16.04.2024 | 23,71 | 24,12 | 23,46 | 23,83 | 0,34% | - |
| 15.04.2024 | 23,77 | 24,18 | 23,62 | 23,75 | -0,84% | 50,00 |
| 12.04.2024 | 24,03 | 24,63 | 23,83 | 23,95 | 0,08% | 2.000,00 |
| 11.04.2024 | 23,57 | 24,01 | 23,53 | 23,93 | 1,36% | 49,00 |
| 10.04.2024 | 23,73 | 23,80 | 23,40 | 23,61 | 0,25% | 2.065,00 |
| 09.04.2024 | 23,57 | 23,75 | 23,27 | 23,55 | -0,34% | 25,00 |
| 08.04.2024 | 24,01 | 24,01 | 23,44 | 23,63 | -0,51% | 30,00 |
| 05.04.2024 | 24,01 | 24,15 | 23,64 | 23,75 | -0,92% | 1.300,00 |
| 04.04.2024 | 24,34 | 24,43 | 23,85 | 23,97 | -1,36% | 144,00 |
| 03.04.2024 | 24,15 | 24,41 | 23,84 | 24,30 | 0,87% | 8,00 |
| 02.04.2024 | 23,89 | 24,17 | 23,10 | 24,09 | 2,29% | 2.880,00 |
| 28.03.2024 | 23,49 | 23,66 | 22,90 | 23,55 | 1,07% | 1.208,00 |
| 27.03.2024 | 23,10 | 23,32 | 22,86 | 23,30 | 0,47% | - |
| 26.03.2024 | 23,18 | 23,33 | 23,00 | 23,19 | -0,39% | 3,00 |
| 25.03.2024 | 23,37 | 23,52 | 23,12 | 23,28 | -0,39% | 50,00 |
| 22.03.2024 | 23,32 | 23,51 | 23,13 | 23,37 | 0,21% | 99,00 |
| 21.03.2024 | 23,08 | 23,57 | 22,86 | 23,32 | 1,13% | - |
| 20.03.2024 | 23,37 | 23,49 | 22,91 | 23,06 | -1,20% | 330,00 |
| 19.03.2024 | 23,30 | 23,59 | 22,88 | 23,34 | 0,43% | 1.348,00 |
| 18.03.2024 | 23,41 | 23,43 | 23,04 | 23,24 | -0,56% | 33,00 |
| 15.03.2024 | 23,63 | 23,65 | 22,91 | 23,37 | -0,60% | 300,00 |
| 14.03.2024 | 23,24 | 23,76 | 23,13 | 23,51 | 1,03% | - |
| 13.03.2024 | 23,22 | 23,61 | 23,22 | 23,27 | -0,51% | - |
| 12.03.2024 | 23,37 | 23,48 | 23,10 | 23,39 | -0,09% | 50,00 |
| 11.03.2024 | 23,45 | 23,45 | 22,99 | 23,41 | 0,34% | 1.685,00 |
| 08.03.2024 | 23,43 | 23,47 | 22,87 | 23,33 | 0,95% | 175,00 |
| 07.03.2024 | 22,98 | 23,26 | 22,85 | 23,11 | 0,61% | 350,00 |
| 06.03.2024 | 22,98 | 23,41 | 22,76 | 22,97 | 0,13% | - |
| 05.03.2024 | 22,90 | 23,38 | 22,69 | 22,94 | 0,17% | 3,00 |
| 04.03.2024 | 23,59 | 23,59 | 22,78 | 22,90 | -2,43% | 25,00 |
| 01.03.2024 | 23,35 | 23,71 | 23,16 | 23,47 | -0,34% | - |
| 29.02.2024 | 23,30 | 23,75 | 22,55 | 23,55 | 1,60% | 370,00 |
| 28.02.2024 | 22,70 | 23,90 | 22,25 | 23,18 | 2,70% | 6,00 |
| 27.02.2024 | 22,90 | 23,00 | 21,97 | 22,57 | -2,46% | 2.617,00 |
| 26.02.2024 | 23,22 | 23,45 | 22,61 | 23,14 | -1,15% | 1.599,00 |
| 23.02.2024 | 23,30 | 23,56 | 22,97 | 23,41 | -1,01% | - |
| 22.02.2024 | 24,50 | 24,67 | 23,21 | 23,65 | -3,31% | 421,00 |
| 21.02.2024 | 24,68 | 25,01 | 24,45 | 24,46 | -1,21% | 1.616,00 |
| 20.02.2024 | 24,92 | 25,11 | 24,28 | 24,76 | -0,64% | 1.600,00 |
| 19.02.2024 | 24,90 | 25,17 | 24,75 | 24,92 | 0,04% | 525,00 |
| 16.02.2024 | 25,07 | 25,23 | 24,40 | 24,91 | -0,72% | 640,00 |
| 15.02.2024 | 24,52 | 25,18 | 23,97 | 25,09 | 1,87% | 1.915,00 |
| 14.02.2024 | 24,48 | 24,76 | 24,25 | 24,63 | 0,70% | 2.161,00 |
| 13.02.2024 | 24,70 | 24,82 | 24,23 | 24,46 | -0,57% | 3,00 |
| 12.02.2024 | 24,13 | 24,83 | 23,84 | 24,60 | 2,37% | 379,00 |
| 09.02.2024 | 24,81 | 24,90 | 23,79 | 24,03 | -2,59% | 374,00 |
| 08.02.2024 | 24,98 | 25,07 | 24,13 | 24,67 | -1,60% | 331,00 |
| 07.02.2024 | 26,50 | 26,52 | 24,40 | 25,07 | -5,18% | 1.142,00 |
| 06.02.2024 | 26,52 | 26,72 | 26,19 | 26,44 | -0,38% | 656,00 |
| 05.02.2024 | 26,71 | 27,12 | 26,25 | 26,54 | -0,64% | 650,00 |
| 02.02.2024 | 27,52 | 27,76 | 26,69 | 26,71 | -2,94% | 530,00 |
| 01.02.2024 | 27,70 | 28,04 | 27,29 | 27,52 | -0,94% | 34,00 |
| 31.01.2024 | 27,96 | 28,07 | 27,45 | 27,78 | -0,71% | - |
| 30.01.2024 | 27,84 | 28,08 | 27,49 | 27,98 | -0,07% | 198,00 |
| 29.01.2024 | 28,18 | 28,40 | 27,77 | 28,00 | -0,78% | 50,00 |
| 26.01.2024 | 28,00 | 28,34 | 27,04 | 28,22 | 0,71% | 210,00 |
| 25.01.2024 | 27,58 | 28,03 | 26,67 | 28,02 | 1,67% | 25,00 |
| 24.01.2024 | 27,60 | 27,87 | 27,01 | 27,56 | -0,14% | - |
| 23.01.2024 | 27,03 | 27,69 | 26,72 | 27,60 | 2,18% | - |
| 22.01.2024 | 27,15 | 27,35 | 26,85 | 27,01 | -0,33% | - |
| 19.01.2024 | 27,35 | 27,36 | 26,94 | 27,10 | -0,91% | 96,00 |
| 18.01.2024 | 27,13 | 27,48 | 26,99 | 27,35 | 0,66% | 75,00 |
| 17.01.2024 | 27,35 | 27,55 | 26,96 | 27,17 | -0,73% | - |
| 16.01.2024 | 27,31 | 27,91 | 26,84 | 27,37 | 0,22% | - |
| 15.01.2024 | 27,86 | 27,86 | 27,11 | 27,31 | -1,34% | - |
| 12.01.2024 | 27,51 | 28,03 | 27,08 | 27,68 | 0,44% | 203,00 |
| 11.01.2024 | 27,35 | 27,64 | 26,78 | 27,56 | 1,14% | 34,00 |
| 10.01.2024 | 27,74 | 27,94 | 27,23 | 27,25 | -2,05% | 235,00 |
| 09.01.2024 | 28,16 | 28,16 | 27,60 | 27,82 | -1,21% | 4,00 |
| 08.01.2024 | 28,55 | 28,55 | 27,62 | 28,16 | -1,02% | 45,00 |
| 05.01.2024 | 28,12 | 28,70 | 27,39 | 28,45 | 1,64% | - |
| 04.01.2024 | 27,96 | 28,49 | 27,29 | 27,99 | 0,04% | 59,00 |
| 03.01.2024 | 27,45 | 28,10 | 27,05 | 27,98 | 1,89% | 532,00 |
| 02.01.2024 | 26,59 | 27,53 | 26,32 | 27,46 | 3,27% | 9,00 |
| 29.12.2023 | 26,49 | 26,66 | 26,37 | 26,59 | 0,64% | 1,00 |
| 28.12.2023 | 26,58 | 27,04 | 26,39 | 26,42 | -0,68% | 630,00 |
| 27.12.2023 | 27,31 | 27,31 | 26,57 | 26,60 | -2,49% | 300,00 |