14,019$
1,10%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,53 | 13,95 | 13,39 | 13,87 | 2,33% | - |
| 24.04.2024 | 13,48 | 13,73 | 13,48 | 13,55 | 0,79% | - |
| 23.04.2024 | 13,06 | 13,48 | 13,05 | 13,44 | 2,72% | - |
| 22.04.2024 | 12,94 | 13,21 | 12,86 | 13,09 | 1,04% | - |
| 19.04.2024 | 13,08 | 13,19 | 12,92 | 12,95 | -0,65% | - |
| 18.04.2024 | 13,07 | 13,17 | 12,94 | 13,04 | -0,58% | - |
| 17.04.2024 | 13,34 | 13,36 | 13,06 | 13,11 | 0,21% | - |
| 16.04.2024 | 13,06 | 13,16 | 12,91 | 13,09 | 0,43% | - |
| 15.04.2024 | 13,01 | 13,21 | 12,99 | 13,03 | -0,43% | - |
| 12.04.2024 | 13,19 | 13,27 | 13,05 | 13,09 | -0,70% | - |
| 11.04.2024 | 13,27 | 13,55 | 13,11 | 13,18 | 2,90% | - |
| 10.04.2024 | 12,57 | 12,97 | 12,56 | 12,81 | 0,09% | - |
| 09.04.2024 | 12,64 | 12,83 | 12,58 | 12,80 | 0,12% | - |
| 08.04.2024 | 12,96 | 12,97 | 12,68 | 12,78 | -1,08% | - |
| 05.04.2024 | 12,87 | 13,00 | 12,85 | 12,92 | 0,19% | - |
| 04.04.2024 | 13,05 | 13,18 | 12,89 | 12,89 | -1,84% | - |
| 03.04.2024 | 12,82 | 13,21 | 12,82 | 13,14 | 4,02% | - |
| 02.04.2024 | 12,67 | 12,69 | 12,57 | 12,63 | -2,74% | - |
| 28.03.2024 | 12,83 | 13,15 | 12,83 | 12,98 | 1,45% | - |
| 27.03.2024 | 12,59 | 12,80 | 12,59 | 12,80 | 1,98% | - |
| 26.03.2024 | 12,55 | 12,69 | 12,47 | 12,55 | -0,91% | - |
| 25.03.2024 | 12,65 | 12,78 | 12,65 | 12,67 | -1,39% | - |
| 22.03.2024 | 12,74 | 12,84 | 12,72 | 12,84 | -0,25% | - |
| 21.03.2024 | 12,62 | 12,93 | 12,62 | 12,88 | 2,26% | - |
| 20.03.2024 | 12,44 | 12,61 | 12,29 | 12,59 | -1,61% | - |
| 19.03.2024 | 12,76 | 12,81 | 12,67 | 12,80 | -1,53% | - |
| 18.03.2024 | 13,01 | 13,01 | 12,80 | 13,00 | 2,58% | - |
| 15.03.2024 | 12,83 | 12,86 | 12,67 | 12,67 | -1,66% | - |
| 14.03.2024 | 13,11 | 13,11 | 12,81 | 12,88 | -2,03% | - |
| 13.03.2024 | 13,41 | 13,41 | 13,08 | 13,15 | -2,13% | - |
| 12.03.2024 | 13,08 | 13,44 | 13,08 | 13,43 | 0,09% | - |
| 11.03.2024 | 13,60 | 13,61 | 13,38 | 13,42 | -3,25% | - |
| 08.03.2024 | 13,78 | 13,88 | 13,62 | 13,87 | 2,11% | - |
| 07.03.2024 | 13,41 | 13,59 | 13,40 | 13,59 | 3,91% | - |
| 06.03.2024 | 12,74 | 13,13 | 12,74 | 13,08 | -1,33% | - |
| 05.03.2024 | 13,02 | 13,29 | 13,01 | 13,25 | 1,93% | - |
| 04.03.2024 | 13,26 | 13,26 | 13,00 | 13,00 | -2,39% | - |
| 01.03.2024 | 13,19 | 13,42 | 13,16 | 13,32 | 3,29% | - |
| 29.02.2024 | 12,61 | 12,94 | 12,61 | 12,90 | 1,47% | - |
| 28.02.2024 | 12,57 | 13,09 | 12,56 | 12,71 | 6,25% | - |
| 27.02.2024 | 11,82 | 12,03 | 11,81 | 11,96 | 3,37% | - |
| 26.02.2024 | 11,80 | 11,80 | 11,45 | 11,57 | -2,85% | - |
| 23.02.2024 | 11,79 | 11,99 | 11,77 | 11,91 | 3,44% | - |
| 22.02.2024 | 11,50 | 11,55 | 11,42 | 11,51 | 2,68% | - |
| 21.02.2024 | 11,20 | 11,24 | 11,15 | 11,21 | 2,76% | - |
| 20.02.2024 | 11,12 | 11,12 | 10,88 | 10,91 | -1,15% | - |
| 16.02.2024 | 11,16 | 11,17 | 11,04 | 11,04 | -0,88% | - |
| 15.02.2024 | 10,88 | 11,21 | 10,85 | 11,14 | 1,67% | - |
| 14.02.2024 | 11,04 | 11,05 | 10,90 | 10,95 | 0,34% | - |
| 13.02.2024 | 11,20 | 11,20 | 10,91 | 10,92 | -3,21% | - |
| 12.02.2024 | 11,14 | 11,36 | 11,14 | 11,28 | 1,41% | - |
| 09.02.2024 | 11,10 | 11,22 | 11,10 | 11,12 | 0,75% | - |
| 08.02.2024 | 11,00 | 11,05 | 10,94 | 11,04 | 0,82% | - |
| 07.02.2024 | 10,96 | 11,05 | 10,89 | 10,95 | 0,82% | - |
| 06.02.2024 | 10,97 | 11,05 | 10,84 | 10,86 | 1,85% | - |
| 05.02.2024 | 10,62 | 10,69 | 10,57 | 10,66 | 2,55% | - |
| 02.02.2024 | 10,44 | 10,53 | 10,37 | 10,40 | -1,16% | - |
| 01.02.2024 | 10,75 | 10,78 | 10,33 | 10,52 | -0,56% | - |
| 31.01.2024 | 10,69 | 10,82 | 10,58 | 10,58 | -0,46% | - |
| 30.01.2024 | 10,49 | 10,63 | 10,49 | 10,63 | 1,41% | - |
| 29.01.2024 | 10,59 | 10,59 | 10,36 | 10,48 | -2,43% | - |
| 26.01.2024 | 10,70 | 10,75 | 10,58 | 10,74 | 2,21% | - |
| 25.01.2024 | 10,56 | 10,59 | 10,40 | 10,51 | -1,61% | - |
| 24.01.2024 | 10,55 | 10,79 | 10,55 | 10,68 | 3,25% | - |
| 23.01.2024 | 10,16 | 10,35 | 10,16 | 10,34 | 0,12% | - |
| 22.01.2024 | 10,31 | 10,47 | 10,30 | 10,33 | -0,77% | - |
| 19.01.2024 | 10,38 | 10,48 | 10,30 | 10,41 | -0,96% | - |
| 18.01.2024 | 10,41 | 10,53 | 10,36 | 10,51 | 3,80% | - |
| 17.01.2024 | 10,05 | 10,14 | 9,99 | 10,13 | -0,80% | - |
| 16.01.2024 | 10,22 | 10,24 | 10,11 | 10,21 | 4,03% | - |
| 12.01.2024 | 10,02 | 10,05 | 9,80 | 9,81 | 0,48% | - |
| 11.01.2024 | 9,91 | 9,91 | 9,72 | 9,77 | -1,46% | - |
| 10.01.2024 | 10,03 | 10,05 | 9,88 | 9,91 | 4,01% | - |
| 09.01.2024 | 9,70 | 9,70 | 9,51 | 9,53 | -3,07% | - |
| 08.01.2024 | 9,97 | 9,97 | 9,80 | 9,83 | -4,25% | - |
| 05.01.2024 | 10,17 | 10,27 | 10,13 | 10,27 | -0,03% | - |
| 04.01.2024 | 10,15 | 10,43 | 10,12 | 10,27 | 3,50% | - |
| 03.01.2024 | 9,72 | 9,93 | 9,67 | 9,92 | 3,60% | - |
| 02.01.2024 | 9,90 | 9,91 | 9,57 | 9,58 | -1,03% | - |
| 28.12.2023 | 9,67 | 9,84 | 9,66 | 9,68 | -0,11% | - |
| 27.12.2023 | 9,60 | 9,78 | 9,58 | 9,69 | -0,24% | - |
| 22.12.2023 | 9,71 | 9,83 | 9,59 | 9,71 | 3,32% | - |
| 21.12.2023 | 9,30 | 9,40 | 9,24 | 9,40 | 2,59% | - |
| 20.12.2023 | 9,29 | 9,41 | 9,16 | 9,16 | -0,76% | - |
| 19.12.2023 | 9,21 | 9,30 | 9,14 | 9,23 | -0,14% | - |
| 18.12.2023 | 9,46 | 9,50 | 9,21 | 9,25 | 0,96% | - |
| 15.12.2023 | 9,00 | 9,19 | 8,98 | 9,16 | 3,54% | - |
| 14.12.2023 | 8,93 | 8,98 | 8,82 | 8,85 | 1,92% | - |
| 13.12.2023 | 8,60 | 8,68 | 8,43 | 8,68 | -0,75% | - |
| 12.12.2023 | 8,65 | 8,81 | 8,65 | 8,74 | 0,68% | - |
| 11.12.2023 | 8,77 | 8,77 | 8,63 | 8,69 | -1,03% | - |
| 08.12.2023 | 8,74 | 8,80 | 8,68 | 8,78 | 1,55% | - |
| 07.12.2023 | 8,51 | 8,68 | 8,50 | 8,64 | -1,14% | - |
| 06.12.2023 | 8,67 | 8,88 | 8,67 | 8,74 | -1,23% | - |
| 05.12.2023 | 8,89 | 8,96 | 8,76 | 8,85 | -6,09% | - |
| 04.12.2023 | 9,50 | 9,50 | 9,34 | 9,42 | -2,68% | - |
| 01.12.2023 | 9,52 | 9,77 | 9,52 | 9,68 | 2,66% | - |
| 30.11.2023 | 9,20 | 9,45 | 9,15 | 9,43 | 1,23% | - |
| 29.11.2023 | 9,29 | 9,39 | 9,21 | 9,32 | 2,81% | - |
| 28.11.2023 | 9,03 | 9,08 | 8,97 | 9,06 | 0,75% | - |