13,990€
1,07%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 13,90 | 14,02 | 13,76 | 13,91 | 0,51% | - |
| 09.05.2024 | 13,67 | 13,88 | 13,54 | 13,84 | 0,97% | - |
| 08.05.2024 | 13,83 | 13,89 | 13,54 | 13,71 | -0,80% | - |
| 07.05.2024 | 13,43 | 13,84 | 13,10 | 13,82 | 3,02% | 900,00 |
| 06.05.2024 | 13,74 | 13,74 | 12,93 | 13,42 | -2,35% | 938,00 |
| 03.05.2024 | 13,51 | 13,76 | 13,51 | 13,74 | 0,46% | 302,00 |
| 02.05.2024 | 13,13 | 13,73 | 13,11 | 13,68 | 3,81% | - |
| 30.04.2024 | 12,93 | 13,27 | 12,91 | 13,17 | 1,78% | 500,00 |
| 29.04.2024 | 13,09 | 13,21 | 12,84 | 12,94 | -1,43% | - |
| 26.04.2024 | 12,96 | 13,20 | 12,84 | 13,13 | 2,02% | - |
| 25.04.2024 | 12,58 | 12,92 | 12,53 | 12,87 | 1,36% | - |
| 24.04.2024 | 12,46 | 12,84 | 12,42 | 12,70 | 1,60% | 19,00 |
| 23.04.2024 | 12,27 | 12,56 | 12,17 | 12,50 | 1,77% | - |
| 22.04.2024 | 12,18 | 12,33 | 12,05 | 12,28 | 0,86% | - |
| 19.04.2024 | 12,26 | 12,37 | 12,09 | 12,18 | -0,73% | 50,00 |
| 18.04.2024 | 12,27 | 12,40 | 12,15 | 12,27 | -0,20% | - |
| 17.04.2024 | 12,30 | 12,57 | 12,21 | 12,29 | -0,24% | - |
| 16.04.2024 | 12,33 | 12,42 | 12,15 | 12,32 | 0,41% | 90,00 |
| 15.04.2024 | 12,15 | 12,43 | 12,11 | 12,27 | 0,33% | - |
| 12.04.2024 | 12,56 | 12,56 | 12,21 | 12,23 | -0,97% | 11,00 |
| 11.04.2024 | 11,95 | 12,62 | 11,94 | 12,35 | 3,35% | - |
| 10.04.2024 | 11,72 | 12,04 | 11,62 | 11,95 | 2,05% | - |
| 09.04.2024 | 11,77 | 11,81 | 11,26 | 11,71 | -0,59% | 190,00 |
| 08.04.2024 | 11,91 | 12,05 | 11,73 | 11,78 | -1,17% | - |
| 05.04.2024 | 11,83 | 12,04 | 11,76 | 11,92 | 0,17% | 100,00 |
| 04.04.2024 | 12,05 | 12,14 | 11,88 | 11,90 | -1,73% | - |
| 03.04.2024 | 11,69 | 12,17 | 11,56 | 12,11 | 3,06% | - |
| 02.04.2024 | 11,94 | 11,95 | 11,69 | 11,75 | -2,27% | - |
| 28.03.2024 | 11,72 | 12,14 | 11,68 | 12,02 | 2,25% | - |
| 27.03.2024 | 11,58 | 11,81 | 11,31 | 11,76 | 1,80% | - |
| 26.03.2024 | 11,78 | 11,78 | 11,50 | 11,55 | -1,20% | - |
| 25.03.2024 | 11,83 | 11,92 | 11,56 | 11,69 | -1,68% | - |
| 22.03.2024 | 11,88 | 11,94 | 11,62 | 11,89 | 0,25% | - |
| 21.03.2024 | 11,62 | 11,90 | 11,49 | 11,86 | 2,86% | - |
| 20.03.2024 | 11,82 | 11,83 | 11,32 | 11,53 | -2,21% | 2.536,00 |
| 19.03.2024 | 11,88 | 11,94 | 11,68 | 11,79 | -0,97% | - |
| 18.03.2024 | 11,84 | 12,00 | 11,71 | 11,91 | 0,93% | - |
| 15.03.2024 | 11,85 | 11,87 | 11,66 | 11,80 | -0,17% | 4,00 |
| 14.03.2024 | 12,01 | 12,09 | 11,72 | 11,82 | -2,01% | - |
| 13.03.2024 | 12,30 | 12,43 | 11,96 | 12,06 | -1,89% | - |
| 12.03.2024 | 12,26 | 12,55 | 11,82 | 12,29 | 0,00% | 180,00 |
| 11.03.2024 | 12,61 | 12,79 | 12,26 | 12,29 | -3,04% | 45,00 |
| 08.03.2024 | 12,52 | 12,74 | 12,42 | 12,68 | 2,05% | - |
| 07.03.2024 | 12,03 | 12,48 | 11,97 | 12,42 | 3,37% | - |
| 06.03.2024 | 12,22 | 12,27 | 11,61 | 12,02 | -2,04% | - |
| 05.03.2024 | 11,98 | 12,27 | 11,89 | 12,27 | 2,46% | 500,00 |
| 04.03.2024 | 12,42 | 12,53 | 11,97 | 11,97 | -2,05% | - |
| 01.03.2024 | 11,88 | 12,42 | 11,84 | 12,22 | 2,43% | 80,00 |
| 29.02.2024 | 11,77 | 11,97 | 11,35 | 11,93 | 1,79% | 260,00 |
| 28.02.2024 | 11,07 | 12,14 | 11,05 | 11,72 | 6,33% | 700,00 |
| 27.02.2024 | 10,66 | 11,07 | 10,50 | 11,02 | 3,30% | - |
| 26.02.2024 | 11,03 | 11,08 | 10,54 | 10,67 | -3,04% | 100,00 |
| 23.02.2024 | 10,63 | 11,03 | 10,56 | 11,01 | 3,63% | 300,00 |
| 22.02.2024 | 10,38 | 10,71 | 10,38 | 10,62 | 2,51% | 17,00 |
| 21.02.2024 | 10,13 | 10,39 | 10,04 | 10,36 | 2,52% | - |
| 20.02.2024 | 10,46 | 10,56 | 10,06 | 10,11 | -3,39% | - |
| 19.02.2024 | 10,23 | 10,60 | 10,20 | 10,46 | 2,35% | 500,00 |
| 16.02.2024 | 10,40 | 10,42 | 10,22 | 10,22 | -1,16% | - |
| 15.02.2024 | 10,21 | 10,39 | 10,00 | 10,34 | 1,42% | - |
| 14.02.2024 | 10,22 | 10,44 | 10,15 | 10,20 | -0,10% | 950,00 |
| 13.02.2024 | 10,48 | 10,71 | 10,19 | 10,21 | -2,41% | - |
| 12.02.2024 | 10,29 | 10,49 | 10,20 | 10,46 | 1,28% | - |
| 09.02.2024 | 10,19 | 10,46 | 10,15 | 10,33 | 0,73% | 240,00 |
| 08.02.2024 | 10,17 | 10,31 | 10,11 | 10,25 | 0,79% | - |
| 07.02.2024 | 10,11 | 10,34 | 9,91 | 10,17 | 0,79% | 25,00 |
| 06.02.2024 | 9,91 | 10,31 | 9,86 | 10,09 | 1,51% | 825,00 |
| 05.02.2024 | 9,64 | 9,96 | 9,62 | 9,94 | 3,10% | - |
| 02.02.2024 | 9,59 | 9,79 | 9,57 | 9,64 | -0,31% | 100,00 |
| 01.02.2024 | 9,77 | 10,01 | 9,49 | 9,67 | -1,32% | 100,00 |
| 31.01.2024 | 9,76 | 9,90 | 9,71 | 9,80 | 0,00% | - |
| 30.01.2024 | 9,69 | 9,81 | 9,51 | 9,80 | 1,45% | - |
| 29.01.2024 | 9,85 | 9,90 | 9,58 | 9,66 | -2,37% | 1.900,00 |
| 26.01.2024 | 9,69 | 9,91 | 9,62 | 9,90 | 2,22% | - |
| 25.01.2024 | 9,83 | 9,88 | 9,59 | 9,68 | -1,02% | - |
| 24.01.2024 | 9,50 | 9,90 | 9,49 | 9,78 | 2,81% | 585,00 |
| 23.01.2024 | 9,50 | 9,59 | 9,33 | 9,51 | 0,14% | 137,00 |
| 22.01.2024 | 9,56 | 9,61 | 9,34 | 9,50 | -1,03% | 1.162,00 |
| 19.01.2024 | 9,66 | 9,70 | 9,46 | 9,60 | -0,62% | 7,00 |
| 18.01.2024 | 9,33 | 9,68 | 9,23 | 9,66 | 3,65% | 162,00 |
| 17.01.2024 | 9,37 | 9,41 | 8,95 | 9,32 | -0,54% | - |
| 16.01.2024 | 9,16 | 9,43 | 8,90 | 9,37 | 2,29% | 347,00 |
| 15.01.2024 | 8,98 | 9,17 | 8,90 | 9,16 | 2,00% | - |
| 12.01.2024 | 8,89 | 9,24 | 8,89 | 8,98 | 1,00% | 1.302,00 |
| 11.01.2024 | 9,04 | 9,14 | 8,80 | 8,89 | -1,55% | - |
| 10.01.2024 | 8,74 | 9,24 | 8,70 | 9,03 | 3,67% | 1.336,00 |
| 09.01.2024 | 8,98 | 8,98 | 8,68 | 8,71 | -3,00% | - |
| 08.01.2024 | 9,29 | 9,31 | 8,94 | 8,98 | -3,80% | 210,00 |
| 05.01.2024 | 9,35 | 9,53 | 9,23 | 9,34 | -0,41% | - |
| 04.01.2024 | 9,08 | 9,44 | 9,00 | 9,37 | 3,23% | 417,00 |
| 03.01.2024 | 8,77 | 9,11 | 8,75 | 9,08 | 3,61% | - |
| 02.01.2024 | 8,80 | 9,22 | 8,75 | 8,76 | -0,41% | 1.395,00 |
| 29.12.2023 | 8,78 | 8,84 | 8,75 | 8,80 | 0,41% | - |
| 28.12.2023 | 8,65 | 8,86 | 8,65 | 8,76 | 0,50% | 3,00 |
| 27.12.2023 | 8,84 | 8,85 | 8,62 | 8,72 | -1,65% | 167,00 |
| 22.12.2023 | 8,56 | 8,89 | 8,49 | 8,87 | 3,57% | 107,00 |
| 21.12.2023 | 8,36 | 8,58 | 8,36 | 8,56 | 2,15% | 602,00 |
| 20.12.2023 | 8,41 | 8,55 | 8,37 | 8,38 | -0,36% | 80,00 |
| 19.12.2023 | 8,50 | 8,52 | 8,32 | 8,41 | -0,73% | 25,00 |
| 18.12.2023 | 8,46 | 8,72 | 8,32 | 8,47 | 0,74% | 210,00 |
| 15.12.2023 | 8,10 | 8,45 | 8,07 | 8,41 | 4,34% | 76,00 |