13,823€
1,49%
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 | 13,85 | 13,85 | 13,81 | 13,84 | -0,40% | - |
| 09.05.2024 | 13,67 | 13,91 | 13,52 | 13,89 | 0,87% | - |
| 08.05.2024 | 13,82 | 13,91 | 13,62 | 13,77 | -0,34% | 2.320,00 |
| 07.05.2024 | 13,39 | 13,83 | 13,10 | 13,82 | 3,30% | - |
| 06.05.2024 | 13,73 | 13,74 | 12,95 | 13,38 | -2,36% | 11,00 |
| 03.05.2024 | 13,70 | 13,80 | 13,50 | 13,70 | 0,33% | - |
| 02.05.2024 | 13,24 | 13,72 | 13,20 | 13,65 | 3,37% | - |
| 30.04.2024 | 12,93 | 13,27 | 12,93 | 13,21 | 1,99% | 1.200,00 |
| 29.04.2024 | 13,19 | 13,21 | 12,78 | 12,95 | -1,26% | - |
| 26.04.2024 | 12,87 | 13,23 | 12,86 | 13,12 | 0,94% | 1.250,00 |
| 25.04.2024 | 12,66 | 13,01 | 12,50 | 12,99 | 2,67% | - |
| 24.04.2024 | 12,50 | 12,86 | 12,44 | 12,66 | 0,73% | 300,00 |
| 23.04.2024 | 12,30 | 12,60 | 12,19 | 12,56 | 2,29% | - |
| 22.04.2024 | 12,26 | 12,41 | 12,06 | 12,28 | 0,94% | 600,00 |
| 19.04.2024 | 12,22 | 12,47 | 12,12 | 12,17 | -0,69% | - |
| 18.04.2024 | 12,35 | 12,42 | 12,15 | 12,25 | -0,16% | - |
| 17.04.2024 | 12,25 | 12,63 | 12,20 | 12,27 | -0,42% | - |
| 16.04.2024 | 12,21 | 12,42 | 12,06 | 12,33 | 0,46% | - |
| 15.04.2024 | 12,31 | 12,43 | 12,15 | 12,27 | -0,30% | - |
| 12.04.2024 | 12,35 | 12,54 | 12,18 | 12,31 | -1,12% | 80,00 |
| 11.04.2024 | 11,97 | 12,70 | 11,96 | 12,45 | 4,45% | - |
| 10.04.2024 | 11,75 | 12,07 | 11,64 | 11,92 | 1,08% | 12.000,00 |
| 09.04.2024 | 11,76 | 11,83 | 11,39 | 11,79 | 0,13% | - |
| 08.04.2024 | 11,91 | 12,05 | 11,68 | 11,77 | -1,27% | - |
| 05.04.2024 | 11,90 | 12,05 | 11,75 | 11,93 | 0,29% | - |
| 04.04.2024 | 12,09 | 12,20 | 11,81 | 11,89 | -1,96% | - |
| 03.04.2024 | 11,70 | 12,24 | 11,56 | 12,13 | 3,44% | 70,00 |
| 02.04.2024 | 11,95 | 11,96 | 11,67 | 11,73 | -2,09% | 4.080,00 |
| 28.03.2024 | 11,83 | 12,17 | 11,80 | 11,98 | 2,44% | 3.000,00 |
| 27.03.2024 | 11,58 | 11,84 | 11,43 | 11,69 | 1,98% | - |
| 26.03.2024 | 11,70 | 11,71 | 11,46 | 11,46 | -3,06% | - |
| 25.03.2024 | 11,91 | 11,91 | 11,57 | 11,83 | -0,53% | 300,00 |
| 22.03.2024 | 11,82 | 11,92 | 11,69 | 11,89 | 1,58% | - |
| 21.03.2024 | 11,57 | 11,99 | 11,52 | 11,70 | 2,68% | - |
| 20.03.2024 | 11,77 | 11,79 | 11,32 | 11,40 | -3,55% | - |
| 19.03.2024 | 11,93 | 11,95 | 11,58 | 11,82 | -0,09% | 280,00 |
| 18.03.2024 | 11,75 | 12,04 | 11,74 | 11,83 | 1,79% | 250,00 |
| 15.03.2024 | 11,76 | 11,87 | 11,62 | 11,62 | -2,43% | 15.000,00 |
| 14.03.2024 | 12,03 | 12,10 | 11,77 | 11,91 | -2,00% | - |
| 13.03.2024 | 12,39 | 12,40 | 11,94 | 12,15 | 0,12% | 150,00 |
| 12.03.2024 | 12,05 | 12,42 | 11,77 | 12,14 | -1,16% | 180,00 |
| 11.03.2024 | 12,58 | 12,69 | 12,25 | 12,28 | -3,22% | 500,00 |
| 08.03.2024 | 12,42 | 12,72 | 12,41 | 12,69 | 2,22% | 840,00 |
| 07.03.2024 | 12,00 | 12,48 | 11,98 | 12,41 | 3,40% | - |
| 06.03.2024 | 12,27 | 12,27 | 11,61 | 12,01 | -1,70% | - |
| 05.03.2024 | 11,93 | 12,26 | 11,86 | 12,21 | 1,98% | - |
| 04.03.2024 | 12,27 | 12,51 | 11,97 | 11,98 | -2,48% | 700,00 |
| 01.03.2024 | 11,92 | 12,41 | 11,88 | 12,28 | 2,86% | 107,00 |
| 29.02.2024 | 11,70 | 11,97 | 11,58 | 11,94 | 0,45% | - |
| 28.02.2024 | 11,07 | 12,13 | 11,04 | 11,89 | 7,77% | - |
| 27.02.2024 | 10,55 | 11,11 | 10,50 | 11,03 | 3,57% | - |
| 26.02.2024 | 11,00 | 11,02 | 10,54 | 10,65 | -3,29% | 110,00 |
| 23.02.2024 | 10,62 | 11,09 | 10,62 | 11,01 | 3,48% | 1.342,00 |
| 22.02.2024 | 10,43 | 10,71 | 10,42 | 10,64 | 2,55% | 825,00 |
| 21.02.2024 | 10,11 | 10,40 | 10,10 | 10,38 | 2,74% | - |
| 20.02.2024 | 10,55 | 10,57 | 10,06 | 10,10 | -6,37% | - |
| 19.02.2024 | 10,28 | 10,79 | 10,23 | 10,79 | 5,29% | 6.160,00 |
| 16.02.2024 | 10,35 | 10,42 | 10,24 | 10,24 | -0,99% | - |
| 15.02.2024 | 10,29 | 10,43 | 10,04 | 10,35 | 1,22% | - |
| 14.02.2024 | 10,24 | 10,45 | 10,16 | 10,22 | 0,25% | - |
| 13.02.2024 | 10,45 | 10,73 | 10,19 | 10,20 | -2,53% | 665,00 |
| 12.02.2024 | 10,32 | 10,55 | 10,24 | 10,46 | 1,31% | - |
| 09.02.2024 | 10,25 | 10,42 | 10,15 | 10,33 | 0,39% | - |
| 08.02.2024 | 10,18 | 10,32 | 10,12 | 10,29 | 1,20% | 10.400,00 |
| 07.02.2024 | 10,10 | 10,31 | 9,94 | 10,16 | 0,59% | - |
| 06.02.2024 | 9,91 | 10,30 | 9,91 | 10,10 | 1,80% | - |
| 05.02.2024 | 9,63 | 9,96 | 9,62 | 9,92 | 3,06% | - |
| 02.02.2024 | 9,67 | 9,78 | 9,57 | 9,63 | -0,52% | - |
| 01.02.2024 | 9,76 | 10,04 | 9,49 | 9,68 | -1,17% | - |
| 31.01.2024 | 9,78 | 9,97 | 9,71 | 9,79 | -0,09% | - |
| 30.01.2024 | 9,66 | 9,81 | 9,58 | 9,80 | 1,27% | - |
| 29.01.2024 | 9,88 | 9,99 | 9,58 | 9,68 | -2,30% | - |
| 26.01.2024 | 9,67 | 9,91 | 9,66 | 9,91 | 2,11% | - |
| 25.01.2024 | 9,82 | 9,88 | 9,59 | 9,70 | -1,08% | - |
| 24.01.2024 | 9,57 | 9,90 | 9,50 | 9,81 | 2,83% | 500,00 |
| 23.01.2024 | 9,54 | 9,58 | 9,33 | 9,54 | 0,44% | - |
| 22.01.2024 | 9,59 | 9,62 | 9,34 | 9,50 | -0,59% | - |
| 19.01.2024 | 9,67 | 9,71 | 9,46 | 9,55 | -1,29% | - |
| 18.01.2024 | 9,33 | 9,69 | 9,27 | 9,68 | 3,94% | 450,00 |
| 17.01.2024 | 9,31 | 9,41 | 9,18 | 9,31 | -0,92% | - |
| 16.01.2024 | 9,10 | 9,43 | 8,94 | 9,40 | 2,61% | - |
| 15.01.2024 | 8,98 | 9,16 | 8,94 | 9,16 | 2,21% | - |
| 12.01.2024 | 8,91 | 9,26 | 8,91 | 8,96 | 0,69% | 1.500,00 |
| 11.01.2024 | 9,09 | 9,10 | 8,78 | 8,90 | -1,66% | 800,00 |
| 10.01.2024 | 8,70 | 9,25 | 8,70 | 9,05 | 3,75% | - |
| 09.01.2024 | 8,95 | 8,98 | 8,70 | 8,72 | -2,80% | - |
| 08.01.2024 | 9,28 | 9,31 | 8,94 | 8,97 | -4,39% | 300,00 |
| 05.01.2024 | 9,36 | 9,53 | 9,23 | 9,39 | 0,07% | - |
| 04.01.2024 | 9,09 | 9,52 | 9,02 | 9,38 | 3,16% | - |
| 03.01.2024 | 8,76 | 9,11 | 8,75 | 9,09 | 3,90% | - |
| 02.01.2024 | 8,84 | 9,24 | 8,74 | 8,75 | -0,53% | 500,00 |
| 29.12.2023 | 8,78 | 8,84 | 8,75 | 8,80 | 0,58% | - |
| 28.12.2023 | 8,75 | 8,90 | 8,66 | 8,75 | 0,17% | - |
| 27.12.2023 | 8,78 | 8,85 | 8,62 | 8,73 | -1,11% | - |
| 22.12.2023 | 8,53 | 8,93 | 8,52 | 8,83 | 3,19% | 3.220,00 |
| 21.12.2023 | 8,40 | 8,56 | 8,39 | 8,56 | 2,19% | - |
| 20.12.2023 | 8,41 | 8,59 | 8,37 | 8,37 | -0,43% | - |
| 19.12.2023 | 8,49 | 8,49 | 8,32 | 8,41 | -1,07% | - |
| 18.12.2023 | 8,42 | 8,72 | 8,40 | 8,50 | 1,19% | 480,00 |
| 15.12.2023 | 8,11 | 8,43 | 8,08 | 8,40 | 4,40% | 3.040,00 |