13,220€
2,16%
Echtzeit-Aktienkurs Golden Ocean Group Limited
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,99 | 13,31 | 12,99 | 13,20 | 1,97% | 7.536,00 |
| 29.04.2024 | 13,10 | 13,11 | 12,83 | 12,94 | -1,86% | 2.513,00 |
| 26.04.2024 | 12,92 | 13,19 | 12,92 | 13,19 | 4,44% | 3.327,00 |
| 25.04.2024 | 12,56 | 12,65 | 12,56 | 12,63 | -0,63% | 620,00 |
| 24.04.2024 | 12,45 | 12,80 | 12,45 | 12,71 | 2,05% | 1.587,00 |
| 23.04.2024 | 12,34 | 12,50 | 12,31 | 12,45 | 2,26% | 3.329,00 |
| 22.04.2024 | 12,03 | 12,22 | 12,01 | 12,18 | 0,41% | 2.163,00 |
| 19.04.2024 | 12,20 | 12,25 | 12,13 | 12,13 | -1,30% | 2.118,00 |
| 18.04.2024 | 12,32 | 12,37 | 12,29 | 12,29 | -1,09% | 826,00 |
| 17.04.2024 | 12,40 | 12,51 | 12,40 | 12,42 | 1,55% | 7.810,00 |
| 16.04.2024 | 12,45 | 12,45 | 12,12 | 12,23 | -1,65% | 4.602,00 |
| 15.04.2024 | 12,25 | 12,45 | 12,17 | 12,44 | 1,88% | 520,00 |
| 12.04.2024 | 12,31 | 12,47 | 12,21 | 12,21 | -1,53% | 2.490,00 |
| 11.04.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 5,76% | 2.342,00 |
| 10.04.2024 | 11,84 | 11,84 | 11,72 | 11,72 | 1,08% | 6.164,00 |
| 09.04.2024 | 11,65 | 11,65 | 11,25 | 11,60 | -1,70% | 4.485,00 |
| 08.04.2024 | 11,98 | 12,03 | 11,75 | 11,80 | -0,72% | 790,00 |
| 05.04.2024 | 11,76 | 11,88 | 11,76 | 11,88 | -0,83% | 562,00 |
| 04.04.2024 | 12,10 | 12,10 | 11,88 | 11,98 | -0,62% | 952,00 |
| 03.04.2024 | 11,60 | 12,12 | 11,60 | 12,06 | 2,38% | 4.241,00 |
| 02.04.2024 | 11,99 | 12,00 | 11,75 | 11,78 | -1,46% | 2.453,00 |
| 28.03.2024 | 11,87 | 12,10 | 11,77 | 11,95 | 1,70% | 7.090,00 |
| 27.03.2024 | 11,54 | 11,75 | 11,54 | 11,75 | 2,09% | 5.309,00 |
| 26.03.2024 | 11,57 | 11,69 | 11,51 | 11,51 | -1,79% | 615,00 |
| 25.03.2024 | 11,69 | 11,73 | 11,63 | 11,72 | -0,51% | 1.171,00 |
| 22.03.2024 | 11,78 | 11,78 | 11,74 | 11,78 | 0,00% | 360,00 |
| 21.03.2024 | 11,67 | 11,93 | 11,55 | 11,78 | 2,88% | 1.872,00 |
| 20.03.2024 | 11,74 | 11,74 | 11,30 | 11,45 | -2,35% | 7.356,00 |
| 19.03.2024 | 11,88 | 11,88 | 11,65 | 11,73 | -0,64% | 4.028,00 |
| 18.03.2024 | 11,70 | 12,01 | 11,70 | 11,80 | 0,30% | 2.450,00 |
| 15.03.2024 | 11,76 | 11,82 | 11,75 | 11,77 | 0,04% | 1.246,00 |
| 14.03.2024 | 12,00 | 12,03 | 11,74 | 11,76 | -2,33% | 2.783,00 |
| 13.03.2024 | 12,33 | 12,33 | 11,91 | 12,04 | 0,00% | 7.473,00 |
| 12.03.2024 | 12,11 | 12,11 | 11,78 | 12,04 | -1,35% | 1.290,00 |
| 11.03.2024 | 12,53 | 12,71 | 12,21 | 12,21 | -4,46% | 14.260,00 |
| 08.03.2024 | 12,50 | 12,78 | 12,50 | 12,78 | 2,73% | 11.400,00 |
| 07.03.2024 | 12,00 | 12,46 | 12,00 | 12,44 | 3,20% | 6.487,00 |
| 06.03.2024 | 12,00 | 12,05 | 11,65 | 12,05 | -1,71% | 2.634,00 |
| 05.03.2024 | 12,05 | 12,28 | 11,91 | 12,26 | 2,42% | 2.834,00 |
| 04.03.2024 | 12,31 | 12,50 | 11,95 | 11,97 | -1,40% | 8.159,00 |
| 01.03.2024 | 11,98 | 12,42 | 11,98 | 12,14 | 2,02% | 5.133,00 |
| 29.02.2024 | 11,65 | 11,97 | 11,65 | 11,90 | 2,45% | 8.921,00 |
| 28.02.2024 | 11,06 | 12,07 | 11,06 | 11,62 | 5,45% | 17.210,00 |
| 27.02.2024 | 10,51 | 11,08 | 10,51 | 11,02 | 2,90% | 11.112,00 |
| 26.02.2024 | 11,05 | 11,07 | 10,58 | 10,71 | -3,03% | 7.870,00 |
| 23.02.2024 | 10,66 | 11,04 | 10,66 | 11,04 | 3,37% | 6.251,00 |
| 22.02.2024 | 10,63 | 10,70 | 10,55 | 10,68 | 3,84% | 8.513,00 |
| 21.02.2024 | 10,19 | 10,34 | 10,19 | 10,29 | 2,44% | 322,00 |
| 20.02.2024 | 10,52 | 10,52 | 10,04 | 10,04 | -4,79% | 4.886,00 |
| 19.02.2024 | 10,27 | 10,57 | 10,27 | 10,55 | 1,39% | 2.015,00 |
| 16.02.2024 | 10,39 | 10,40 | 10,35 | 10,40 | 0,92% | 380,00 |
| 15.02.2024 | 10,33 | 10,33 | 10,03 | 10,31 | 0,34% | 1.805,00 |
| 14.02.2024 | 10,27 | 10,30 | 10,23 | 10,27 | 0,44% | 2.640,00 |
| 13.02.2024 | 10,58 | 10,67 | 10,20 | 10,23 | -1,92% | 9.181,00 |
| 12.02.2024 | 10,35 | 10,43 | 10,21 | 10,43 | 0,92% | 4.706,00 |
| 09.02.2024 | 10,25 | 10,45 | 10,22 | 10,33 | 1,18% | 5.508,00 |
| 08.02.2024 | 10,10 | 10,26 | 10,10 | 10,21 | 0,54% | 6.497,00 |
| 07.02.2024 | 10,15 | 10,28 | 10,00 | 10,16 | 1,04% | 14.988,00 |
| 06.02.2024 | 9,96 | 10,28 | 9,96 | 10,05 | 1,62% | 13.923,00 |
| 05.02.2024 | 9,76 | 9,89 | 9,71 | 9,89 | 2,23% | 2.719,00 |
| 02.02.2024 | 9,71 | 9,76 | 9,55 | 9,67 | -2,64% | 5.186,00 |
| 01.02.2024 | 9,88 | 9,95 | 9,85 | 9,94 | 0,36% | 4.028,00 |
| 31.01.2024 | 9,77 | 9,90 | 9,77 | 9,90 | 1,02% | 514,00 |
| 30.01.2024 | 9,60 | 9,80 | 9,56 | 9,80 | 2,28% | 2.306,00 |
| 29.01.2024 | 9,85 | 9,85 | 9,56 | 9,58 | -2,16% | 8.015,00 |
| 26.01.2024 | 9,74 | 9,91 | 9,72 | 9,79 | 1,70% | 4.270,00 |
| 25.01.2024 | 9,78 | 9,78 | 9,63 | 9,63 | -0,99% | 1.312,00 |
| 24.01.2024 | 9,55 | 9,85 | 9,55 | 9,73 | 4,31% | 3.596,00 |
| 23.01.2024 | 9,51 | 9,51 | 9,32 | 9,32 | -1,25% | 412,00 |
| 22.01.2024 | 9,31 | 9,45 | 9,31 | 9,44 | -1,75% | 1.980,00 |
| 19.01.2024 | 9,66 | 9,66 | 9,47 | 9,61 | -0,31% | 2.456,00 |
| 18.01.2024 | 9,30 | 9,73 | 9,25 | 9,64 | 2,97% | 17.233,00 |
| 17.01.2024 | 9,39 | 9,39 | 9,24 | 9,36 | 0,28% | 534,00 |
| 16.01.2024 | 9,17 | 9,40 | 9,17 | 9,34 | 1,54% | 4.929,00 |
| 15.01.2024 | 9,08 | 9,19 | 9,08 | 9,19 | 2,36% | 773,00 |
| 12.01.2024 | 8,95 | 9,20 | 8,95 | 8,98 | 1,40% | 3.550,00 |
| 11.01.2024 | 9,13 | 9,13 | 8,83 | 8,86 | -1,49% | 1.283,00 |
| 10.01.2024 | 8,70 | 9,21 | 8,70 | 8,99 | 3,50% | 3.015,00 |
| 09.01.2024 | 8,83 | 8,83 | 8,69 | 8,69 | -3,45% | 2.418,00 |
| 08.01.2024 | 9,21 | 9,21 | 9,00 | 9,00 | -2,75% | 1.747,00 |
| 05.01.2024 | 9,40 | 9,40 | 9,25 | 9,25 | -1,76% | 3.111,00 |
| 04.01.2024 | 9,05 | 9,42 | 9,05 | 9,42 | 4,07% | 6.533,00 |
| 03.01.2024 | 8,85 | 9,05 | 8,85 | 9,05 | 2,93% | 1.005,00 |
| 02.01.2024 | 8,88 | 9,20 | 8,79 | 8,79 | 0,21% | 6.749,00 |
| 29.12.2023 | 8,77 | 8,77 | 8,77 | 8,77 | 0,30% | 69,00 |
| 28.12.2023 | 8,70 | 8,80 | 8,70 | 8,75 | 0,81% | 2.207,00 |
| 27.12.2023 | 8,81 | 8,81 | 8,66 | 8,68 | -1,65% | 1.485,00 |
| 22.12.2023 | 8,67 | 8,85 | 8,67 | 8,82 | 5,05% | 7.430,00 |
| 21.12.2023 | 8,40 | 8,49 | 8,40 | 8,40 | -0,36% | 2.194,00 |
| 20.12.2023 | 8,37 | 8,52 | 8,37 | 8,43 | 0,24% | 1.127,00 |
| 19.12.2023 | 8,42 | 8,42 | 8,41 | 8,41 | -1,34% | 974,00 |
| 18.12.2023 | 8,45 | 8,68 | 8,38 | 8,52 | 1,82% | 4.550,00 |
| 15.12.2023 | 8,14 | 8,39 | 8,09 | 8,37 | 4,39% | 12.257,00 |
| 14.12.2023 | 8,03 | 8,26 | 8,02 | 8,02 | 2,56% | 2.096,00 |
| 13.12.2023 | 7,92 | 8,00 | 7,82 | 7,82 | -3,24% | 4.229,00 |
| 12.12.2023 | 8,11 | 8,11 | 8,02 | 8,08 | 0,77% | 4.209,00 |
| 11.12.2023 | 8,17 | 8,17 | 8,01 | 8,02 | -1,06% | 3.670,00 |
| 08.12.2023 | 8,05 | 8,11 | 8,05 | 8,11 | 2,14% | 886,00 |
| 07.12.2023 | 8,07 | 8,07 | 7,89 | 7,94 | -2,70% | 2.016,00 |
| 06.12.2023 | 8,06 | 8,16 | 7,96 | 8,16 | -0,63% | 1.837,00 |