14,905$
-0,50%
Echtzeit-Aktienkurs Golden Ocean Group Ltd.
Bid:
Ask:
Aktienkurse zur Golden Ocean Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 15,03 | 15,12 | 14,84 | 14,91 | -0,50% | 137.919,00 |
| 10.05.2024 | 14,98 | 15,11 | 14,96 | 14,98 | 0,40% | 1.936.183,00 |
| 09.05.2024 | 14,78 | 14,98 | 14,66 | 14,92 | 1,36% | 1.333.602,00 |
| 08.05.2024 | 14,70 | 14,88 | 14,55 | 14,72 | -0,94% | 2.053.923,00 |
| 07.05.2024 | 14,45 | 14,88 | 14,45 | 14,86 | 2,98% | 1.715.824,00 |
| 06.05.2024 | 14,05 | 14,46 | 13,98 | 14,43 | -2,43% | 2.585.978,00 |
| 03.05.2024 | 14,77 | 14,81 | 14,58 | 14,79 | 0,89% | 1.299.461,00 |
| 02.05.2024 | 14,42 | 14,73 | 14,40 | 14,66 | 3,82% | 1.503.814,00 |
| 01.05.2024 | 14,03 | 14,27 | 13,93 | 14,12 | 0,21% | 1.297.107,00 |
| 30.04.2024 | 14,07 | 14,17 | 13,98 | 14,09 | 1,59% | 1.406.932,00 |
| 29.04.2024 | 13,91 | 13,93 | 13,76 | 13,87 | -1,28% | 1.574.832,00 |
| 26.04.2024 | 14,00 | 14,13 | 13,94 | 14,05 | 1,66% | 1.177.442,00 |
| 25.04.2024 | 13,51 | 13,86 | 13,45 | 13,82 | 1,69% | 1.017.371,00 |
| 24.04.2024 | 13,50 | 13,73 | 13,47 | 13,59 | 1,57% | 1.588.920,00 |
| 23.04.2024 | 13,05 | 13,44 | 13,04 | 13,38 | 2,22% | 1.162.408,00 |
| 22.04.2024 | 12,93 | 13,13 | 12,84 | 13,09 | 0,93% | 946.299,00 |
| 19.04.2024 | 13,06 | 13,20 | 12,90 | 12,97 | -0,61% | 1.197.607,00 |
| 18.04.2024 | 13,07 | 13,20 | 12,93 | 13,05 | -0,38% | 808.035,00 |
| 17.04.2024 | 13,31 | 13,39 | 13,05 | 13,10 | 0,15% | 1.041.096,00 |
| 16.04.2024 | 13,03 | 13,10 | 12,90 | 13,08 | 0,38% | 802.670,00 |
| 15.04.2024 | 12,99 | 13,22 | 12,96 | 13,03 | 0,15% | 1.135.263,00 |
| 12.04.2024 | 13,18 | 13,29 | 12,98 | 13,01 | -1,81% | 904.946,00 |
| 11.04.2024 | 13,28 | 13,57 | 13,15 | 13,25 | 3,31% | 1.716.384,00 |
| 10.04.2024 | 12,59 | 12,95 | 12,55 | 12,83 | 0,90% | 1.194.349,00 |
| 09.04.2024 | 12,66 | 12,75 | 12,59 | 12,71 | -0,59% | 2.310.839,00 |
| 08.04.2024 | 12,98 | 12,98 | 12,73 | 12,79 | -0,89% | 1.232.617,00 |
| 05.04.2024 | 12,90 | 13,02 | 12,83 | 12,90 | 0,08% | 1.242.600,00 |
| 04.04.2024 | 13,08 | 13,13 | 12,88 | 12,89 | -1,83% | 1.317.298,00 |
| 03.04.2024 | 12,82 | 13,14 | 12,82 | 13,13 | 3,79% | 1.363.244,00 |
| 02.04.2024 | 12,65 | 12,71 | 12,58 | 12,65 | -1,94% | 1.651.438,00 |
| 01.04.2024 | 13,00 | 13,18 | 12,86 | 12,90 | -0,46% | 1.527.234,00 |
| 28.03.2024 | 12,85 | 13,12 | 12,84 | 12,96 | 1,41% | 1.419.483,00 |
| 27.03.2024 | 12,63 | 12,79 | 12,56 | 12,78 | 1,91% | 1.173.885,00 |
| 26.03.2024 | 12,55 | 12,64 | 12,47 | 12,54 | -0,95% | 1.837.417,00 |
| 25.03.2024 | 12,67 | 12,81 | 12,66 | 12,66 | -1,48% | 1.498.060,00 |
| 22.03.2024 | 12,77 | 12,85 | 12,70 | 12,85 | -0,23% | 1.455.167,00 |
| 21.03.2024 | 12,65 | 12,93 | 12,64 | 12,88 | 2,22% | 2.402.307,00 |
| 20.03.2024 | 12,46 | 12,62 | 12,27 | 12,60 | -1,64% | 1.620.011,00 |
| 19.03.2024 | 12,77 | 12,84 | 12,68 | 12,81 | -1,08% | 2.246.714,00 |
| 18.03.2024 | 13,02 | 13,02 | 12,80 | 12,95 | 1,17% | 1.518.091,00 |
| 15.03.2024 | 12,84 | 12,88 | 12,70 | 12,80 | -0,78% | 4.567.004,00 |
| 14.03.2024 | 13,11 | 13,11 | 12,82 | 12,90 | -1,94% | 1.654.730,00 |
| 13.03.2024 | 13,41 | 13,44 | 13,08 | 13,16 | -2,12% | 1.833.948,00 |
| 12.03.2024 | 13,11 | 13,45 | 13,05 | 13,44 | 0,00% | 2.304.890,00 |
| 11.03.2024 | 13,62 | 13,65 | 13,38 | 13,44 | -3,52% | 1.756.217,00 |
| 08.03.2024 | 13,76 | 13,95 | 13,74 | 13,93 | 2,43% | 1.823.777,00 |
| 07.03.2024 | 13,43 | 13,62 | 13,40 | 13,60 | 3,90% | 1.759.621,00 |
| 06.03.2024 | 12,77 | 13,16 | 12,75 | 13,09 | -1,50% | 2.326.716,00 |
| 05.03.2024 | 13,00 | 13,32 | 12,98 | 13,29 | 2,19% | 1.768.233,00 |
| 04.03.2024 | 13,28 | 13,30 | 13,00 | 13,01 | -1,85% | 1.644.618,00 |
| 01.03.2024 | 13,16 | 13,41 | 13,14 | 13,25 | 3,03% | 3.282.467,00 |
| 29.02.2024 | 12,64 | 12,95 | 12,64 | 12,86 | 1,02% | 1.738.433,00 |
| 28.02.2024 | 12,57 | 13,14 | 12,52 | 12,73 | 6,53% | 3.261.703,00 |
| 27.02.2024 | 11,80 | 12,00 | 11,78 | 11,95 | 3,28% | 1.719.349,00 |
| 26.02.2024 | 11,82 | 11,83 | 11,42 | 11,57 | -2,77% | 2.191.688,00 |
| 23.02.2024 | 11,76 | 11,94 | 11,76 | 11,90 | 3,48% | 1.497.537,00 |
| 22.02.2024 | 11,48 | 11,56 | 11,42 | 11,50 | 2,45% | 2.445.397,00 |
| 21.02.2024 | 11,18 | 11,24 | 11,14 | 11,23 | 2,89% | 980.326,00 |
| 20.02.2024 | 11,09 | 11,09 | 10,88 | 10,91 | -1,00% | 1.338.792,00 |
| 16.02.2024 | 11,16 | 11,20 | 11,02 | 11,02 | -1,08% | 937.468,00 |
| 15.02.2024 | 10,88 | 11,19 | 10,83 | 11,14 | 1,74% | 1.334.939,00 |
| 14.02.2024 | 11,05 | 11,07 | 10,88 | 10,95 | 0,18% | 1.047.926,00 |
| 13.02.2024 | 11,20 | 11,21 | 10,92 | 10,93 | -3,02% | 1.232.912,00 |
| 12.02.2024 | 11,13 | 11,30 | 11,11 | 11,27 | 1,17% | 1.060.341,00 |
| 09.02.2024 | 11,07 | 11,24 | 11,07 | 11,14 | 0,95% | 1.926.000,00 |
| 08.02.2024 | 10,98 | 11,05 | 10,93 | 11,04 | 0,68% | 1.150.978,00 |
| 07.02.2024 | 10,92 | 11,03 | 10,89 | 10,96 | 0,92% | 1.583.283,00 |
| 06.02.2024 | 10,91 | 11,07 | 10,83 | 10,86 | 1,83% | 1.836.118,00 |
| 05.02.2024 | 10,62 | 10,70 | 10,55 | 10,67 | 2,45% | 1.387.362,00 |
| 02.02.2024 | 10,41 | 10,55 | 10,34 | 10,41 | -0,95% | 1.380.210,00 |
| 01.02.2024 | 10,74 | 10,80 | 10,31 | 10,51 | -0,57% | 2.236.404,00 |
| 31.01.2024 | 10,69 | 10,75 | 10,57 | 10,57 | -0,56% | 1.488.949,00 |
| 30.01.2024 | 10,48 | 10,64 | 10,47 | 10,63 | 1,43% | 953.609,00 |
| 29.01.2024 | 10,59 | 10,61 | 10,35 | 10,48 | -2,42% | 1.107.616,00 |
| 26.01.2024 | 10,70 | 10,76 | 10,58 | 10,74 | 2,14% | 1.236.328,00 |
| 25.01.2024 | 10,58 | 10,62 | 10,40 | 10,52 | -1,45% | 924.271,00 |
| 24.01.2024 | 10,55 | 10,79 | 10,55 | 10,67 | 3,39% | 2.000.128,00 |
| 23.01.2024 | 10,20 | 10,37 | 10,14 | 10,32 | -0,29% | 2.053.468,00 |
| 22.01.2024 | 10,34 | 10,45 | 10,28 | 10,35 | -0,77% | 1.736.721,00 |
| 19.01.2024 | 10,42 | 10,50 | 10,28 | 10,43 | -0,76% | 1.418.041,00 |
| 18.01.2024 | 10,39 | 10,53 | 10,33 | 10,51 | 3,65% | 1.763.882,00 |
| 17.01.2024 | 10,04 | 10,15 | 9,96 | 10,14 | -0,49% | 1.422.607,00 |
| 16.01.2024 | 10,21 | 10,28 | 10,08 | 10,19 | 3,77% | 1.909.780,00 |
| 12.01.2024 | 10,02 | 10,06 | 9,82 | 9,82 | 0,51% | 1.582.537,00 |
| 11.01.2024 | 9,90 | 9,92 | 9,73 | 9,77 | -1,51% | 1.740.461,00 |
| 10.01.2024 | 10,03 | 10,10 | 9,88 | 9,92 | 3,93% | 2.678.721,00 |
| 09.01.2024 | 9,70 | 9,70 | 9,50 | 9,55 | -2,95% | 1.716.260,00 |
| 08.01.2024 | 9,97 | 9,97 | 9,80 | 9,84 | -3,39% | 1.803.330,00 |
| 05.01.2024 | 10,16 | 10,27 | 10,11 | 10,18 | -0,88% | 1.648.865,00 |
| 04.01.2024 | 10,10 | 10,35 | 10,08 | 10,27 | 3,53% | 1.982.563,00 |
| 03.01.2024 | 9,72 | 9,94 | 9,64 | 9,92 | 3,44% | 1.579.271,00 |
| 02.01.2024 | 9,86 | 9,92 | 9,57 | 9,59 | -1,74% | 3.162.049,00 |
| 29.12.2023 | 9,71 | 9,80 | 9,67 | 9,76 | 0,62% | 1.050.837,00 |
| 28.12.2023 | 9,68 | 9,82 | 9,67 | 9,70 | 0,10% | 1.423.384,00 |
| 27.12.2023 | 9,61 | 9,72 | 9,57 | 9,69 | 0,41% | 1.091.775,00 |
| 26.12.2023 | 9,32 | 9,69 | 9,29 | 9,65 | -0,92% | 1.567.739,00 |
| 22.12.2023 | 9,70 | 9,80 | 9,67 | 9,74 | 3,29% | 1.556.561,00 |
| 21.12.2023 | 9,28 | 9,44 | 9,22 | 9,43 | 2,95% | 1.095.777,00 |
| 20.12.2023 | 9,26 | 9,37 | 9,16 | 9,16 | -0,76% | 1.133.160,00 |
| 19.12.2023 | 9,20 | 9,28 | 9,13 | 9,23 | -0,32% | 1.444.492,00 |