27,270€
0,48%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 27,25 | 27,30 | 27,05 | 27,27 | 0,48% | 512,00 |
| 17.05.2024 | 27,00 | 27,30 | 26,88 | 27,14 | 1,65% | 1.678,00 |
| 16.05.2024 | 26,52 | 26,74 | 26,52 | 26,70 | -0,07% | 867,00 |
| 15.05.2024 | 26,86 | 26,92 | 26,72 | 26,72 | 0,53% | 1.968,00 |
| 14.05.2024 | 26,70 | 26,92 | 26,44 | 26,58 | -0,67% | 1.241,00 |
| 13.05.2024 | 26,44 | 26,76 | 26,42 | 26,76 | 1,06% | 348,00 |
| 10.05.2024 | 25,88 | 26,82 | 25,88 | 26,48 | 2,40% | 1.624,00 |
| 09.05.2024 | 25,50 | 25,90 | 25,50 | 25,86 | 1,17% | 2.315,00 |
| 08.05.2024 | 25,06 | 25,56 | 25,06 | 25,56 | 2,32% | 1.077,00 |
| 07.05.2024 | 25,00 | 25,04 | 24,90 | 24,98 | -0,24% | 223,00 |
| 06.05.2024 | 24,62 | 25,06 | 24,62 | 25,04 | 0,56% | 392,00 |
| 03.05.2024 | 24,68 | 24,90 | 24,58 | 24,90 | 1,55% | 2.000,00 |
| 02.05.2024 | 24,56 | 24,56 | 24,52 | 24,52 | -0,16% | 263,00 |
| 30.04.2024 | 24,54 | 24,56 | 24,50 | 24,56 | -1,29% | 945,00 |
| 29.04.2024 | 24,82 | 24,88 | 24,42 | 24,88 | 1,80% | 390,00 |
| 26.04.2024 | 24,38 | 24,52 | 24,38 | 24,44 | 0,58% | 1.254,00 |
| 25.04.2024 | 24,28 | 24,36 | 24,08 | 24,30 | 0,41% | 115,00 |
| 24.04.2024 | 24,32 | 24,32 | 24,10 | 24,20 | -0,33% | 1.443,00 |
| 23.04.2024 | 24,28 | 24,30 | 24,10 | 24,28 | -0,08% | 722,00 |
| 22.04.2024 | 24,24 | 24,30 | 24,04 | 24,30 | 1,25% | 1.443,00 |
| 19.04.2024 | 23,92 | 24,00 | 23,70 | 24,00 | 0,42% | 745,00 |
| 18.04.2024 | 24,08 | 24,08 | 23,82 | 23,90 | 0,50% | 255,00 |
| 17.04.2024 | 23,94 | 24,12 | 23,78 | 23,78 | 0,25% | 3.234,00 |
| 16.04.2024 | 23,54 | 23,72 | 23,54 | 23,72 | 0,08% | 479,00 |
| 15.04.2024 | 24,22 | 24,22 | 23,60 | 23,70 | -0,59% | 347,00 |
| 12.04.2024 | 24,00 | 24,24 | 23,84 | 23,84 | 0,59% | 783,00 |
| 11.04.2024 | 23,70 | 23,82 | 23,62 | 23,70 | 0,85% | 320,00 |
| 10.04.2024 | 23,62 | 23,66 | 23,50 | 23,50 | -0,09% | 490,00 |
| 09.04.2024 | 23,48 | 23,58 | 23,40 | 23,52 | -0,17% | 194,00 |
| 08.04.2024 | 23,68 | 23,74 | 23,46 | 23,56 | -0,76% | 973,00 |
| 05.04.2024 | 24,14 | 24,14 | 23,74 | 23,74 | -1,08% | 1.116,00 |
| 04.04.2024 | 24,22 | 24,22 | 23,80 | 24,00 | -0,50% | 988,00 |
| 03.04.2024 | 23,92 | 24,36 | 23,90 | 24,12 | 0,92% | 6.487,00 |
| 02.04.2024 | 23,32 | 24,16 | 23,12 | 23,90 | 2,58% | 3.536,00 |
| 28.03.2024 | 22,92 | 23,44 | 22,80 | 23,30 | 1,57% | 2.532,00 |
| 27.03.2024 | 23,00 | 23,14 | 22,94 | 22,94 | -0,69% | 541,00 |
| 26.03.2024 | 23,28 | 23,28 | 23,10 | 23,10 | -0,86% | 1.499,00 |
| 25.03.2024 | 23,28 | 23,30 | 23,10 | 23,30 | -0,60% | 452,00 |
| 22.03.2024 | 23,38 | 23,46 | 23,20 | 23,44 | -0,42% | 1.895,00 |
| 21.03.2024 | 23,12 | 23,54 | 22,96 | 23,54 | 1,73% | 1.146,00 |
| 20.03.2024 | 23,30 | 23,30 | 22,94 | 23,14 | -1,70% | 1.943,00 |
| 19.03.2024 | 23,18 | 23,54 | 22,96 | 23,54 | 2,08% | 740,00 |
| 18.03.2024 | 23,28 | 23,40 | 23,02 | 23,06 | -1,87% | 703,00 |
| 15.03.2024 | 23,52 | 23,52 | 23,42 | 23,50 | 0,34% | 457,00 |
| 14.03.2024 | 23,46 | 23,60 | 23,42 | 23,42 | -0,17% | 440,00 |
| 13.03.2024 | 23,48 | 23,48 | 23,32 | 23,46 | 0,95% | 582,00 |
| 12.03.2024 | 23,34 | 23,42 | 23,24 | 23,24 | -0,09% | 340,00 |
| 11.03.2024 | 23,20 | 23,30 | 23,02 | 23,26 | 0,26% | 444,00 |
| 08.03.2024 | 23,06 | 23,36 | 23,06 | 23,20 | 1,67% | 1.278,00 |
| 07.03.2024 | 23,28 | 23,28 | 22,78 | 22,82 | -1,72% | 2.717,00 |
| 06.03.2024 | 23,06 | 23,28 | 23,06 | 23,22 | 0,78% | 423,00 |
| 05.03.2024 | 22,98 | 23,12 | 22,94 | 23,04 | -0,09% | 537,00 |
| 04.03.2024 | 23,48 | 23,54 | 23,06 | 23,06 | -2,12% | 990,00 |
| 01.03.2024 | 23,32 | 23,58 | 23,28 | 23,56 | -0,17% | 1.263,00 |
| 29.02.2024 | 22,64 | 23,64 | 22,64 | 23,60 | 1,11% | 2.915,00 |
| 28.02.2024 | 22,42 | 24,02 | 22,26 | 23,34 | 4,95% | 6.162,00 |
| 27.02.2024 | 22,78 | 22,78 | 21,96 | 22,24 | -2,63% | 7.918,00 |
| 26.02.2024 | 23,30 | 23,52 | 22,60 | 22,84 | -1,55% | 11.520,00 |
| 23.02.2024 | 23,28 | 23,42 | 23,02 | 23,20 | -0,34% | 1.391,00 |
| 22.02.2024 | 24,00 | 24,66 | 23,26 | 23,28 | -5,06% | 4.305,00 |
| 21.02.2024 | 24,74 | 24,90 | 24,52 | 24,52 | -1,13% | 1.348,00 |
| 20.02.2024 | 25,04 | 25,16 | 24,50 | 24,80 | -0,80% | 3.511,00 |
| 19.02.2024 | 24,92 | 25,02 | 24,80 | 25,00 | 0,24% | 2.699,00 |
| 16.02.2024 | 25,14 | 25,14 | 24,90 | 24,94 | -0,95% | 802,00 |
| 15.02.2024 | 24,60 | 25,18 | 24,10 | 25,18 | 3,11% | 2.774,00 |
| 14.02.2024 | 24,46 | 24,76 | 24,30 | 24,42 | -0,41% | 2.117,00 |
| 13.02.2024 | 24,74 | 24,80 | 24,24 | 24,52 | -0,97% | 1.156,00 |
| 12.02.2024 | 24,14 | 24,76 | 23,76 | 24,76 | 3,43% | 2.895,00 |
| 09.02.2024 | 24,28 | 24,32 | 23,76 | 23,94 | -0,75% | 3.116,00 |
| 08.02.2024 | 24,90 | 25,00 | 24,08 | 24,12 | -3,67% | 8.897,00 |
| 07.02.2024 | 26,50 | 26,50 | 24,40 | 25,04 | -5,65% | 11.947,00 |
| 06.02.2024 | 26,34 | 26,54 | 26,26 | 26,54 | -0,45% | 2.284,00 |
| 05.02.2024 | 26,82 | 26,94 | 26,24 | 26,66 | -0,89% | 3.356,00 |
| 02.02.2024 | 27,36 | 27,48 | 26,74 | 26,90 | -1,82% | 1.606,00 |
| 01.02.2024 | 27,46 | 27,90 | 27,40 | 27,40 | -0,44% | 1.274,00 |
| 31.01.2024 | 28,00 | 28,00 | 27,50 | 27,52 | -1,92% | 2.157,00 |
| 30.01.2024 | 27,64 | 28,06 | 27,46 | 28,06 | 0,79% | 1.596,00 |
| 29.01.2024 | 28,20 | 28,40 | 27,84 | 27,84 | -1,00% | 697,00 |
| 26.01.2024 | 28,00 | 28,22 | 27,66 | 28,12 | 1,44% | 927,00 |
| 25.01.2024 | 27,72 | 27,72 | 27,70 | 27,72 | 0,43% | 300,00 |
| 24.01.2024 | 27,36 | 27,60 | 27,34 | 27,60 | 0,29% | 1.395,00 |
| 23.01.2024 | 27,00 | 27,52 | 26,76 | 27,52 | 2,00% | 856,00 |
| 22.01.2024 | 27,12 | 27,20 | 26,94 | 26,98 | -0,37% | 584,00 |
| 19.01.2024 | 27,12 | 27,38 | 27,08 | 27,08 | 0,22% | 213,00 |
| 18.01.2024 | 27,14 | 27,18 | 27,02 | 27,02 | -0,95% | 630,00 |
| 17.01.2024 | 27,12 | 27,28 | 27,12 | 27,28 | -0,51% | 91,00 |
| 16.01.2024 | 27,12 | 27,68 | 27,12 | 27,42 | 0,66% | 573,00 |
| 15.01.2024 | 27,56 | 27,66 | 27,22 | 27,24 | -1,52% | 502,00 |
| 12.01.2024 | 27,44 | 27,74 | 27,44 | 27,66 | 0,44% | 304,00 |
| 11.01.2024 | 28,04 | 27,54 | 26,78 | 27,54 | 0,73% | 904,00 |
| 10.01.2024 | 28,04 | 28,04 | 27,34 | 27,34 | -2,01% | 857,00 |
| 09.01.2024 | 27,98 | 28,08 | 27,76 | 27,90 | 0,07% | 537,00 |
| 08.01.2024 | 28,58 | 28,58 | 27,64 | 27,88 | -2,04% | 1.024,00 |
| 05.01.2024 | 28,08 | 28,62 | 27,90 | 28,46 | 0,21% | 1.483,00 |
| 04.01.2024 | 28,00 | 28,44 | 28,00 | 28,40 | 2,01% | 1.529,00 |
| 03.01.2024 | 27,28 | 28,00 | 27,06 | 27,84 | 1,24% | 2.401,00 |
| 02.01.2024 | 26,52 | 27,50 | 26,52 | 27,50 | 3,46% | 2.160,00 |
| 29.12.2023 | 26,48 | 26,58 | 26,44 | 26,58 | 0,30% | 591,00 |
| 28.12.2023 | 26,90 | 26,90 | 26,50 | 26,50 | -0,53% | 1.123,00 |
| 27.12.2023 | 26,96 | 27,10 | 26,64 | 26,64 | -2,35% | 2.892,00 |