27,170€
-0,04%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 27,25 | 27,27 | 26,69 | 27,17 | -0,04% | - |
| 17.05.2024 | 26,20 | 27,18 | 26,20 | 27,18 | 1,49% | 201,00 |
| 16.05.2024 | 26,52 | 26,78 | 26,52 | 26,78 | -0,22% | - |
| 15.05.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 1,21% | 200,00 |
| 14.05.2024 | 26,60 | 26,60 | 26,52 | 26,52 | 0,45% | - |
| 13.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,23% | - |
| 10.05.2024 | 26,04 | 26,52 | 26,04 | 26,34 | 1,39% | 600,00 |
| 09.05.2024 | 25,50 | 25,98 | 25,50 | 25,98 | 2,69% | 49,00 |
| 08.05.2024 | 25,00 | 25,52 | 25,00 | 25,30 | 1,77% | 400,00 |
| 07.05.2024 | 24,94 | 24,94 | 24,86 | 24,86 | 2,56% | - |
| 06.05.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -1,06% | - |
| 03.05.2024 | 24,64 | 24,64 | 24,50 | 24,50 | 0,41% | - |
| 02.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,91% | - |
| 30.04.2024 | 24,50 | 24,50 | 24,18 | 24,18 | -0,98% | 300,00 |
| 29.04.2024 | 24,48 | 24,48 | 24,42 | 24,42 | -0,65% | - |
| 26.04.2024 | 24,42 | 24,58 | 24,28 | 24,58 | 1,74% | 280,00 |
| 25.04.2024 | 24,06 | 24,34 | 24,06 | 24,16 | 0,67% | 100,00 |
| 24.04.2024 | 24,30 | 24,30 | 24,00 | 24,00 | -0,33% | - |
| 23.04.2024 | 23,98 | 24,08 | 23,98 | 24,08 | -0,25% | - |
| 22.04.2024 | 23,94 | 24,14 | 23,94 | 24,14 | 0,75% | - |
| 19.04.2024 | 23,78 | 23,96 | 23,78 | 23,96 | 0,42% | 225,00 |
| 18.04.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 0,68% | - |
| 17.04.2024 | 23,64 | 23,70 | 23,64 | 23,70 | 0,59% | - |
| 16.04.2024 | 23,76 | 23,76 | 23,56 | 23,56 | -2,32% | 50,00 |
| 15.04.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 2,46% | 10,00 |
| 12.04.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -0,34% | - |
| 11.04.2024 | 23,66 | 23,66 | 23,62 | 23,62 | 0,94% | - |
| 10.04.2024 | 23,62 | 23,62 | 23,40 | 23,40 | 0,17% | - |
| 09.04.2024 | 23,56 | 23,56 | 23,36 | 23,36 | -1,68% | - |
| 08.04.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,08% | 50,00 |
| 05.04.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -0,34% | - |
| 04.04.2024 | 24,10 | 24,10 | 23,86 | 23,86 | -1,00% | - |
| 03.04.2024 | 23,88 | 24,40 | 23,88 | 24,10 | 0,92% | 200,00 |
| 02.04.2024 | 23,34 | 23,92 | 23,34 | 23,88 | 3,74% | 328,00 |
| 28.03.2024 | 22,98 | 23,34 | 22,98 | 23,02 | 0,17% | 190,00 |
| 27.03.2024 | 22,98 | 23,18 | 22,98 | 22,98 | 0,00% | 55,00 |
| 26.03.2024 | 23,06 | 23,06 | 22,98 | 22,98 | -0,61% | 1,00 |
| 25.03.2024 | 23,48 | 23,48 | 23,12 | 23,12 | -0,43% | 60,00 |
| 22.03.2024 | 23,20 | 23,22 | 23,20 | 23,22 | -0,34% | - |
| 21.03.2024 | 22,98 | 23,30 | 22,98 | 23,30 | 1,39% | 100,00 |
| 20.03.2024 | 23,02 | 23,02 | 22,98 | 22,98 | -1,63% | - |
| 19.03.2024 | 23,10 | 23,36 | 23,10 | 23,36 | 0,52% | 35,00 |
| 18.03.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,17% | - |
| 15.03.2024 | 23,46 | 23,46 | 23,20 | 23,20 | -0,43% | 6,00 |
| 14.03.2024 | 23,60 | 23,60 | 23,30 | 23,30 | 0,17% | - |
| 13.03.2024 | 23,24 | 23,34 | 23,24 | 23,26 | 0,00% | 370,00 |
| 12.03.2024 | 23,34 | 23,34 | 23,26 | 23,26 | 0,26% | - |
| 11.03.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,52% | 10,00 |
| 08.03.2024 | 22,80 | 23,08 | 22,80 | 23,08 | 1,14% | - |
| 07.03.2024 | 23,00 | 23,00 | 22,82 | 22,82 | -0,35% | - |
| 06.03.2024 | 23,10 | 23,30 | 22,90 | 22,90 | 1,51% | 102,00 |
| 05.03.2024 | 23,00 | 23,00 | 22,56 | 22,56 | -1,83% | - |
| 04.03.2024 | 23,20 | 23,28 | 22,98 | 22,98 | -1,63% | 770,00 |
| 01.03.2024 | 23,18 | 23,36 | 23,18 | 23,36 | 0,43% | 500,00 |
| 29.02.2024 | 22,66 | 23,74 | 22,66 | 23,26 | 0,17% | 130,00 |
| 28.02.2024 | 22,24 | 23,22 | 22,24 | 23,22 | 4,78% | 330,00 |
| 27.02.2024 | 22,30 | 22,30 | 22,00 | 22,16 | -2,03% | 310,00 |
| 26.02.2024 | 23,08 | 23,08 | 22,62 | 22,62 | -2,08% | 520,00 |
| 23.02.2024 | 23,32 | 23,32 | 23,10 | 23,10 | -0,69% | - |
| 22.02.2024 | 23,90 | 23,90 | 23,18 | 23,26 | -4,83% | 150,00 |
| 21.02.2024 | 24,58 | 24,58 | 24,44 | 24,44 | -0,81% | - |
| 20.02.2024 | 24,54 | 24,74 | 24,52 | 24,64 | -0,48% | 101,00 |
| 19.02.2024 | 24,78 | 24,96 | 24,76 | 24,76 | -0,64% | 40,00 |
| 16.02.2024 | 24,66 | 24,92 | 24,66 | 24,92 | 0,40% | - |
| 15.02.2024 | 24,50 | 24,82 | 24,08 | 24,82 | 1,55% | 682,00 |
| 14.02.2024 | 24,20 | 24,70 | 24,20 | 24,44 | 0,83% | 50,00 |
| 13.02.2024 | 24,58 | 24,58 | 24,24 | 24,24 | -1,62% | 200,00 |
| 12.02.2024 | 23,80 | 24,64 | 23,80 | 24,64 | 2,84% | 640,00 |
| 09.02.2024 | 24,06 | 24,26 | 23,96 | 23,96 | -1,40% | 2.079,00 |
| 08.02.2024 | 24,30 | 24,98 | 24,06 | 24,30 | -2,02% | 665,00 |
| 07.02.2024 | 26,18 | 26,18 | 24,80 | 24,80 | -5,70% | 970,00 |
| 06.02.2024 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | 349,00 |
| 05.02.2024 | 26,60 | 26,60 | 26,50 | 26,50 | -0,90% | 450,00 |
| 02.02.2024 | 27,32 | 27,32 | 26,74 | 26,74 | -2,34% | 32,00 |
| 01.02.2024 | 27,62 | 27,62 | 27,38 | 27,38 | -0,36% | - |
| 31.01.2024 | 27,72 | 27,72 | 27,48 | 27,48 | -1,36% | - |
| 30.01.2024 | 27,78 | 27,86 | 27,78 | 27,86 | 0,87% | 200,00 |
| 29.01.2024 | 27,94 | 28,32 | 27,62 | 27,62 | -1,29% | 495,00 |
| 26.01.2024 | 27,74 | 27,98 | 27,74 | 27,98 | 0,58% | - |
| 25.01.2024 | 27,60 | 27,82 | 27,60 | 27,82 | 1,68% | - |
| 24.01.2024 | 27,46 | 27,46 | 27,36 | 27,36 | 0,07% | - |
| 23.01.2024 | 27,06 | 27,34 | 27,06 | 27,34 | 1,41% | - |
| 22.01.2024 | 27,38 | 27,38 | 26,96 | 26,96 | -0,44% | 1.290,00 |
| 19.01.2024 | 27,10 | 27,10 | 27,08 | 27,08 | 0,07% | - |
| 18.01.2024 | 27,16 | 27,38 | 27,06 | 27,06 | 0,30% | 140,00 |
| 17.01.2024 | 27,02 | 27,02 | 26,98 | 26,98 | -0,74% | - |
| 16.01.2024 | 27,10 | 27,18 | 27,10 | 27,18 | 0,15% | - |
| 15.01.2024 | 27,80 | 27,80 | 27,14 | 27,14 | -1,02% | 200,00 |
| 12.01.2024 | 27,64 | 27,64 | 27,42 | 27,42 | 0,07% | - |
| 11.01.2024 | 27,12 | 27,40 | 26,94 | 27,40 | 0,88% | 320,00 |
| 10.01.2024 | 27,74 | 27,74 | 27,16 | 27,16 | -2,09% | 200,00 |
| 09.01.2024 | 27,66 | 27,74 | 27,66 | 27,74 | -0,79% | - |
| 08.01.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -1,48% | - |
| 05.01.2024 | 28,18 | 28,50 | 28,00 | 28,38 | 0,28% | 550,00 |
| 04.01.2024 | 27,58 | 28,30 | 27,58 | 28,30 | 2,09% | 800,00 |
| 03.01.2024 | 27,40 | 27,72 | 27,40 | 27,72 | 1,91% | 200,00 |
| 02.01.2024 | 26,66 | 27,20 | 26,66 | 27,20 | 2,72% | - |
| 29.12.2023 | 26,50 | 26,50 | 26,48 | 26,48 | -0,08% | 200,00 |
| 28.12.2023 | 26,78 | 26,78 | 26,50 | 26,50 | -2,07% | 50,00 |
| 27.12.2023 | 26,66 | 27,06 | 26,66 | 27,06 | 0,00% | 136,00 |