FLEX LNG Ltd FLNG
NYSE · Vereinigte Staaten · Transport
$31,32+0,56 (+1,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,32 | +1,82 % | $30,70 | $31,42 | $30,57 | 308,20K |
| 2026-09-30 | $30,76 | -0,29 % | $31,03 | $31,42 | $30,76 | 219,10K |
| 2026-09-29 | $30,85 | +0,16 % | $30,74 | $31,15 | $30,57 | 314,00K |
| 2026-09-28 | $30,80 | -0,26 % | $30,95 | $31,25 | $30,67 | 328,00K |
| 2026-09-25 | $30,88 | -0,61 % | $30,79 | $31,18 | $30,71 | 310,00K |
| 2026-09-24 | $31,07 | +0,36 % | $30,98 | $31,63 | $30,80 | 298,40K |
| 2026-09-23 | $30,96 | -1,34 % | $31,38 | $31,70 | $30,92 | 325,60K |
| 2026-09-22 | $31,38 | -2,15 % | $31,59 | $31,74 | $31,00 | 420,50K |
| 2026-09-21 | $32,07 | -1,08 % | $32,23 | $32,81 | $31,87 | 330,20K |
| 2026-09-18 | $32,42 | -0,31 % | $32,50 | $32,68 | $32,23 | 399,90K |
| 2026-09-17 | $32,52 | +0,93 % | $32,13 | $32,97 | $32,01 | 555,10K |
| 2026-09-16 | $32,22 | -0,52 % | $32,39 | $32,87 | $32,10 | 425,90K |
| 2026-09-15 | $32,39 | +1,47 % | $31,77 | $32,43 | $31,45 | 490,80K |
| 2026-09-14 | $31,92 | +0,69 % | $31,80 | $32,07 | $31,42 | 330,40K |
| 2026-09-11 | $31,70 | +0,28 % | $31,61 | $32,12 | $31,61 | 470,30K |
| 2026-09-10 | $31,61 | +1,51 % | $31,47 | $31,80 | $31,10 | 444,90K |
| 2026-09-09 | $31,14 | +0,52 % | $31,03 | $31,52 | $30,98 | 336,00K |
| 2026-09-08 | $30,98 | -1,68 % | $31,51 | $31,53 | $30,90 | 328,50K |
| 2026-09-04 | $31,51 | +0,86 % | $31,24 | $31,61 | $31,17 | 449,10K |
| 2026-09-03 | $31,24 | -1,70 % | $31,19 | $31,43 | $30,72 | 464,20K |
| 2026-09-02 | $31,78 | +0,99 % | $31,40 | $31,95 | $31,35 | 651,80K |
| 2026-09-01 | $31,47 | -0,60 % | $31,99 | $32,13 | $31,34 | 601,30K |
| 2026-08-31 | $31,66 | +0,57 % | $31,77 | $31,90 | $31,16 | 639,20K |
| 2026-08-28 | $31,48 | +0,51 % | $31,57 | $32,02 | $31,36 | 368,70K |
| 2026-08-27 | $31,32 | +2,96 % | $30,50 | $31,53 | $30,50 | 408,70K |
| 2026-08-26 | $30,42 | -4,73 % | $31,83 | $31,83 | $30,38 | 543,80K |
| 2026-08-25 | $31,93 | +0,25 % | $31,77 | $32,16 | $31,34 | 431,80K |
| 2026-08-24 | $31,85 | -0,56 % | $32,23 | $32,32 | $31,70 | 433,60K |
| 2026-08-21 | $32,03 | -0,09 % | $32,33 | $32,76 | $31,99 | 377,60K |
| 2026-08-20 | $32,06 | -1,29 % | $32,67 | $32,96 | $31,98 | 426,40K |
| 2026-08-19 | $32,48 | +4,44 % | $32,00 | $33,26 | $31,55 | 733,00K |
| 2026-08-18 | $31,10 | +0,71 % | $31,20 | $31,20 | $30,81 | 276,80K |
| 2026-08-17 | $30,88 | +0,26 % | $30,70 | $31,02 | $30,63 | 248,40K |
| 2026-08-14 | $30,80 | +1,62 % | $30,35 | $30,93 | $30,35 | 220,90K |
| 2026-08-13 | $30,31 | +2,75 % | $29,50 | $30,34 | $29,45 | 441,70K |
| 2026-08-12 | $29,50 | +1,20 % | $29,07 | $29,59 | $28,77 | 311,40K |
| 2026-08-11 | $29,15 | -3,86 % | $30,51 | $30,51 | $29,02 | 464,10K |
| 2026-08-10 | $30,32 | -1,69 % | $30,92 | $30,92 | $30,30 | 232,40K |
| 2026-08-07 | $30,84 | -0,58 % | $30,90 | $31,00 | $30,33 | 251,60K |
| 2026-08-06 | $31,02 | +2,72 % | $30,50 | $31,17 | $30,45 | 251,90K |
| 2026-08-05 | $30,20 | -1,02 % | $30,80 | $30,82 | $30,13 | 229,30K |
| 2026-08-04 | $30,51 | -1,04 % | $30,83 | $30,83 | $30,18 | 323,40K |
| 2026-08-03 | $30,83 | -1,22 % | $31,00 | $31,17 | $30,49 | 246,10K |
| 2026-07-31 | $31,21 | +0,35 % | $30,97 | $31,28 | $30,81 | 245,40K |
| 2026-07-30 | $31,10 | -0,54 % | $31,02 | $31,25 | $30,77 | 214,70K |
| 2026-07-29 | $31,27 | +1,20 % | $30,84 | $31,51 | $30,69 | 246,10K |
| 2026-07-28 | $30,90 | +1,38 % | $30,70 | $31,31 | $30,55 | 243,00K |
| 2026-07-27 | $30,48 | -1,20 % | $30,50 | $30,80 | $30,16 | 235,00K |
| 2026-07-24 | $30,85 | -0,36 % | $30,88 | $31,14 | $30,59 | 275,50K |
| 2026-07-23 | $30,96 | +0,42 % | $31,01 | $31,40 | $30,81 | 376,50K |
| 2026-07-22 | $30,83 | -1,50 % | $31,56 | $31,56 | $30,80 | 217,40K |
| 2026-07-21 | $31,30 | +2,42 % | $30,56 | $31,35 | $30,35 | 224,30K |
| 2026-07-20 | $30,56 | -0,36 % | $30,67 | $31,22 | $30,49 | 187,70K |
| 2026-07-17 | $30,67 | -1,98 % | $31,30 | $31,30 | $30,50 | 271,90K |
| 2026-07-16 | $31,29 | +1,10 % | $30,83 | $31,69 | $30,76 | 395,30K |
| 2026-07-15 | $30,95 | +0,45 % | $30,95 | $31,07 | $30,39 | 246,50K |
| 2026-07-14 | $30,81 | +2,22 % | $30,23 | $31,09 | $30,23 | 421,70K |
| 2026-07-13 | $30,14 | +0,43 % | $30,39 | $30,59 | $30,06 | 301,30K |
| 2026-07-10 | $30,01 | +2,88 % | $29,29 | $30,13 | $29,29 | 354,00K |
| 2026-07-09 | $29,17 | -6,08 % | $30,77 | $30,84 | $28,88 | 593,30K |
| 2026-07-08 | $31,06 | +2,27 % | $30,74 | $31,14 | $30,44 | 370,20K |
| 2026-07-07 | $30,37 | +1,54 % | $30,04 | $30,66 | $30,00 | 332,20K |
| 2026-07-06 | $29,91 | +2,12 % | $29,41 | $30,43 | $29,32 | 312,40K |
| 2026-07-02 | $29,29 | +2,34 % | $28,78 | $29,53 | $28,70 | 364,60K |
| 2026-07-01 | $28,62 | +2,00 % | $28,05 | $28,89 | $28,00 | 402,50K |
| 2026-06-30 | $28,06 | -4,20 % | $29,03 | $29,10 | $27,78 | 912,50K |
| 2026-06-29 | $29,29 | -0,64 % | $29,42 | $29,74 | $29,08 | 476,30K |
| 2026-06-26 | $29,48 | -1,60 % | $29,77 | $29,83 | $28,85 | 1,12M |
| 2026-06-25 | $29,96 | -1,64 % | $30,28 | $30,48 | $29,78 | 309,40K |
| 2026-06-24 | $30,46 | -1,39 % | $30,84 | $30,90 | $30,36 | 279,80K |
| 2026-06-23 | $30,89 | +1,75 % | $30,25 | $30,94 | $30,07 | 296,10K |
| 2026-06-22 | $30,36 | +2,08 % | $29,94 | $30,49 | $29,75 | 400,80K |
| 2026-06-18 | $29,74 | -1,23 % | $29,93 | $29,99 | $29,34 | 548,20K |
| 2026-06-17 | $30,11 | -0,26 % | $30,48 | $30,58 | $30,09 | 355,50K |
| 2026-06-16 | $30,19 | -0,26 % | $30,27 | $30,40 | $29,82 | 291,60K |
| 2026-06-15 | $30,27 | -3,23 % | $30,85 | $31,03 | $30,13 | 399,30K |
| 2026-06-12 | $31,28 | +2,56 % | $30,25 | $31,33 | $30,00 | 431,80K |
| 2026-06-11 | $30,50 | +0,53 % | $30,67 | $31,32 | $30,47 | 483,60K |
| 2026-06-10 | $30,34 | +2,09 % | $29,76 | $30,65 | $29,75 | 465,90K |
| 2026-06-09 | $29,72 | +0,07 % | $29,72 | $29,80 | $29,37 | 481,80K |
| 2026-06-08 | $29,70 | -0,24 % | $29,90 | $30,01 | $29,55 | 433,10K |
| 2026-06-05 | $29,77 | +0,54 % | $29,55 | $30,27 | $29,55 | 362,30K |
| 2026-06-04 | $29,61 | -0,37 % | $29,72 | $29,98 | $29,55 | 267,40K |
| 2026-06-03 | $29,72 | -2,01 % | $30,18 | $30,33 | $29,67 | 471,30K |
| 2026-06-02 | $30,33 | +0,43 % | $30,07 | $30,40 | $29,94 | 379,80K |
| 2026-06-01 | $30,20 | +1,44 % | $29,87 | $30,61 | $29,79 | 531,80K |
| 2026-05-29 | $29,77 | -3,19 % | $29,75 | $29,85 | $29,25 | 691,50K |
| 2026-05-28 | $30,75 | -1,82 % | $31,30 | $31,59 | $30,68 | 667,00K |
| 2026-05-27 | $31,32 | -1,20 % | $31,40 | $31,63 | $31,14 | 493,40K |
| 2026-05-26 | $31,70 | -0,81 % | $31,75 | $31,92 | $31,20 | 735,40K |